KissMeData/002240/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	233900	430197350	18910	18910	18910	18910	390
3	20230621	233800	430197350	18910	18910	18910	18910	0
4	20230621	233700	430197350	18910	18910	18910	18910	0
5	20230621	233600	430197350	18910	18910	18910	18910	0
6	20230621	233500	430197350	18910	18910	18910	18910	0
7	20230621	233400	430197350	18910	18910	18910	18910	0
8	20230621	233300	430197350	18910	18910	18910	18910	0
9	20230621	233200	430197350	18910	18910	18910	18910	0
10	20230621	233100	430197350	18910	18910	18910	18910	0
11	20230621	233000	430197350	18910	18910	18910	18910	0
12	20230621	232900	430197350	18910	18910	18910	18910	0
13	20230621	232800	430197350	18910	18910	18910	18910	0
14	20230621	232700	430197350	18910	18910	18910	18910	0
15	20230621	232600	430197350	18910	18910	18910	18910	0
16	20230621	232500	430197350	18910	18910	18910	18910	0
17	20230621	232400	430197350	18910	18910	18910	18910	0
18	20230621	232300	430197350	18910	18910	18910	18910	0
19	20230621	232200	430197350	18910	18910	18910	18910	0
20	20230621	232100	430197350	18910	18910	18910	18910	0
21	20230621	232000	430197350	18910	18910	18910	18910	0
22	20230621	231900	430197350	18910	18910	18910	18910	0
23	20230621	231800	430197350	18910	18910	18910	18910	0
24	20230621	231700	430197350	18910	18910	18910	18910	0
25	20230621	231600	430197350	18910	18910	18910	18910	0
26	20230621	231500	430197350	18910	18910	18910	18910	0
27	20230621	231400	430197350	18910	18910	18910	18910	0
28	20230621	231300	430197350	18910	18910	18910	18910	0
29	20230621	231200	430197350	18910	18910	18910	18910	0
30	20230621	231100	430197350	18910	18910	18910	18910	0
31	20230621	231000	430197350	18910	18910	18910	18910	0
32	20230621	230900	430197350	18910	18910	18910	18910	390
33	20230621	230800	430197350	18910	18910	18910	18910	0
34	20230621	230700	430197350	18910	18910	18910	18910	0
35	20230621	230600	430197350	18910	18910	18910	18910	0
36	20230621	230500	430197350	18910	18910	18910	18910	0
37	20230621	230400	430197350	18910	18910	18910	18910	0
38	20230621	230300	430197350	18910	18910	18910	18910	0
39	20230621	230200	430197350	18910	18910	18910	18910	0
40	20230621	230100	430197350	18910	18910	18910	18910	0
41	20230621	230000	430197350	18910	18910	18910	18910	0
42	20230621	225900	430197350	18910	18910	18910	18910	0
43	20230621	225800	430197350	18910	18910	18910	18910	0
44	20230621	225700	430197350	18910	18910	18910	18910	0
45	20230621	225600	430197350	18910	18910	18910	18910	0
46	20230621	225500	430197350	18910	18910	18910	18910	0
47	20230621	225400	430197350	18910	18910	18910	18910	0
48	20230621	225300	430197350	18910	18910	18910	18910	0
49	20230621	225200	430197350	18910	18910	18910	18910	0
50	20230621	225100	430197350	18910	18910	18910	18910	0
51	20230621	225000	430197350	18910	18910	18910	18910	0
52	20230621	224900	430197350	18910	18910	18910	18910	0
53	20230621	224800	430197350	18910	18910	18910	18910	0
54	20230621	224700	430197350	18910	18910	18910	18910	0
55	20230621	224600	430197350	18910	18910	18910	18910	0
56	20230621	224500	430197350	18910	18910	18910	18910	0
57	20230621	224400	430197350	18910	18910	18910	18910	0
58	20230621	224300	430197350	18910	18910	18910	18910	0
59	20230621	224200	430197350	18910	18910	18910	18910	0
60	20230621	224100	430197350	18910	18910	18910	18910	0
61	20230621	224000	430197350	18910	18910	18910	18910	0
62	20230621	223900	430197350	18910	18910	18910	18910	390
63	20230621	223800	430197350	18910	18910	18910	18910	0
64	20230621	223700	430197350	18910	18910	18910	18910	0
65	20230621	223600	430197350	18910	18910	18910	18910	0
66	20230621	223500	430197350	18910	18910	18910	18910	0
67	20230621	223400	430197350	18910	18910	18910	18910	0
68	20230621	223300	430197350	18910	18910	18910	18910	0
69	20230621	223200	430197350	18910	18910	18910	18910	0
70	20230621	223100	430197350	18910	18910	18910	18910	0
71	20230621	223000	430197350	18910	18910	18910	18910	0
72	20230621	222900	430197350	18910	18910	18910	18910	0
73	20230621	222800	430197350	18910	18910	18910	18910	0
74	20230621	222700	430197350	18910	18910	18910	18910	0
75	20230621	222600	430197350	18910	18910	18910	18910	0
76	20230621	222500	430197350	18910	18910	18910	18910	0
77	20230621	222400	430197350	18910	18910	18910	18910	0
78	20230621	222300	430197350	18910	18910	18910	18910	0
79	20230621	222200	430197350	18910	18910	18910	18910	0
80	20230621	222100	430197350	18910	18910	18910	18910	0
81	20230621	222000	430197350	18910	18910	18910	18910	0
82	20230621	221900	430197350	18910	18910	18910	18910	0
83	20230621	221800	430197350	18910	18910	18910	18910	0
84	20230621	221700	430197350	18910	18910	18910	18910	0
85	20230621	221600	430197350	18910	18910	18910	18910	0
86	20230621	221500	430197350	18910	18910	18910	18910	0
87	20230621	221400	430197350	18910	18910	18910	18910	0
88	20230621	221300	430197350	18910	18910	18910	18910	0
89	20230621	221200	430197350	18910	18910	18910	18910	0
90	20230621	221100	430197350	18910	18910	18910	18910	0
91	20230621	221000	430197350	18910	18910	18910	18910	0
92	20230621	220900	430197350	18910	18910	18910	18910	390
93	20230621	220800	430197350	18910	18910	18910	18910	0
94	20230621	220700	430197350	18910	18910	18910	18910	0
95	20230621	220600	430197350	18910	18910	18910	18910	0
96	20230621	220500	430197350	18910	18910	18910	18910	0
97	20230621	220400	430197350	18910	18910	18910	18910	0
98	20230621	220300	430197350	18910	18910	18910	18910	0
99	20230621	220200	430197350	18910	18910	18910	18910	0
100	20230621	220100	430197350	18910	18910	18910	18910	0
101	20230621	220000	430197350	18910	18910	18910	18910	0
102	20230621	215900	430197350	18910	18910	18910	18910	0
103	20230621	215800	430197350	18910	18910	18910	18910	0
104	20230621	215700	430197350	18910	18910	18910	18910	0
105	20230621	215600	430197350	18910	18910	18910	18910	0
106	20230621	215500	430197350	18910	18910	18910	18910	0
107	20230621	215400	430197350	18910	18910	18910	18910	0
108	20230621	215300	430197350	18910	18910	18910	18910	0
109	20230621	215200	430197350	18910	18910	18910	18910	0
110	20230621	215100	430197350	18910	18910	18910	18910	0
111	20230621	215000	430197350	18910	18910	18910	18910	0
112	20230621	214900	430197350	18910	18910	18910	18910	0
113	20230621	214800	430197350	18910	18910	18910	18910	0
114	20230621	214700	430197350	18910	18910	18910	18910	0
115	20230621	214600	430197350	18910	18910	18910	18910	0
116	20230621	214500	430197350	18910	18910	18910	18910	0
117	20230621	214400	430197350	18910	18910	18910	18910	0
118	20230621	214300	430197350	18910	18910	18910	18910	0
119	20230621	214200	430197350	18910	18910	18910	18910	0
120	20230621	214100	430197350	18910	18910	18910	18910	0
121	20230621	214000	430197350	18910	18910	18910	18910	0
122	20230621	213900	430197350	18910	18910	18910	18910	390
123	20230621	213800	430197350	18910	18910	18910	18910	0
124	20230621	213700	430197350	18910	18910	18910	18910	0
125	20230621	213600	430197350	18910	18910	18910	18910	0
126	20230621	213500	430197350	18910	18910	18910	18910	0
127	20230621	213400	430197350	18910	18910	18910	18910	0
128	20230621	213300	430197350	18910	18910	18910	18910	0
129	20230621	213200	430197350	18910	18910	18910	18910	0
130	20230621	213100	430197350	18910	18910	18910	18910	0
131	20230621	213000	430197350	18910	18910	18910	18910	0
132	20230621	212900	430197350	18910	18910	18910	18910	0
133	20230621	212800	430197350	18910	18910	18910	18910	0
134	20230621	212700	430197350	18910	18910	18910	18910	0
135	20230621	212600	430197350	18910	18910	18910	18910	0
136	20230621	212500	430197350	18910	18910	18910	18910	0
137	20230621	212400	430197350	18910	18910	18910	18910	0
138	20230621	212300	430197350	18910	18910	18910	18910	0
139	20230621	212200	430197350	18910	18910	18910	18910	0
140	20230621	212100	430197350	18910	18910	18910	18910	0
141	20230621	212000	430197350	18910	18910	18910	18910	0
142	20230621	211900	430197350	18910	18910	18910	18910	0
143	20230621	211800	430197350	18910	18910	18910	18910	0
144	20230621	211700	430197350	18910	18910	18910	18910	0
145	20230621	211600	430197350	18910	18910	18910	18910	0
146	20230621	211500	430197350	18910	18910	18910	18910	0
147	20230621	211400	430197350	18910	18910	18910	18910	0
148	20230621	211300	430197350	18910	18910	18910	18910	0
149	20230621	211200	430197350	18910	18910	18910	18910	0
150	20230621	211100	430197350	18910	18910	18910	18910	0
151	20230621	211000	430197350	18910	18910	18910	18910	0
152	20230621	210900	430197350	18910	18910	18910	18910	390
153	20230621	210800	430197350	18910	18910	18910	18910	0
154	20230621	210700	430197350	18910	18910	18910	18910	0
155	20230621	210600	430197350	18910	18910	18910	18910	0
156	20230621	210500	430197350	18910	18910	18910	18910	0
157	20230621	210400	430197350	18910	18910	18910	18910	0
158	20230621	210300	430197350	18910	18910	18910	18910	0
159	20230621	210200	430197350	18910	18910	18910	18910	0
160	20230621	210100	430197350	18910	18910	18910	18910	0
161	20230621	210000	430197350	18910	18910	18910	18910	0
162	20230621	205900	430197350	18910	18910	18910	18910	0
163	20230621	205800	430197350	18910	18910	18910	18910	0
164	20230621	205700	430197350	18910	18910	18910	18910	0
165	20230621	205600	430197350	18910	18910	18910	18910	0
166	20230621	205500	430197350	18910	18910	18910	18910	0
167	20230621	205400	430197350	18910	18910	18910	18910	0
168	20230621	205300	430197350	18910	18910	18910	18910	0
169	20230621	205200	430197350	18910	18910	18910	18910	0
170	20230621	205100	430197350	18910	18910	18910	18910	0
171	20230621	205000	430197350	18910	18910	18910	18910	0
172	20230621	204900	430197350	18910	18910	18910	18910	0
173	20230621	204800	430197350	18910	18910	18910	18910	0
174	20230621	204700	430197350	18910	18910	18910	18910	0
175	20230621	204600	430197350	18910	18910	18910	18910	0
176	20230621	204500	430197350	18910	18910	18910	18910	0
177	20230621	204400	430197350	18910	18910	18910	18910	0
178	20230621	204300	430197350	18910	18910	18910	18910	0
179	20230621	204200	430197350	18910	18910	18910	18910	0
180	20230621	204100	430197350	18910	18910	18910	18910	0
181	20230621	204000	430197350	18910	18910	18910	18910	0
182	20230621	203900	430197350	18910	18910	18910	18910	390
183	20230621	203800	430197350	18910	18910	18910	18910	0
184	20230621	203700	430197350	18910	18910	18910	18910	0
185	20230621	203600	430197350	18910	18910	18910	18910	0
186	20230621	203500	430197350	18910	18910	18910	18910	0
187	20230621	203400	430197350	18910	18910	18910	18910	0
188	20230621	203300	430197350	18910	18910	18910	18910	0
189	20230621	203200	430197350	18910	18910	18910	18910	0
190	20230621	203100	430197350	18910	18910	18910	18910	0
191	20230621	203000	430197350	18910	18910	18910	18910	0
192	20230621	202900	430197350	18910	18910	18910	18910	0
193	20230621	202800	430197350	18910	18910	18910	18910	0
194	20230621	202700	430197350	18910	18910	18910	18910	0
195	20230621	202600	430197350	18910	18910	18910	18910	0
196	20230621	202500	430197350	18910	18910	18910	18910	0
197	20230621	202400	430197350	18910	18910	18910	18910	0
198	20230621	202300	430197350	18910	18910	18910	18910	0
199	20230621	202200	430197350	18910	18910	18910	18910	0
200	20230621	202100	430197350	18910	18910	18910	18910	0
201	20230621	202000	430197350	18910	18910	18910	18910	0
202	20230621	201900	430197350	18910	18910	18910	18910	0
203	20230621	201800	430197350	18910	18910	18910	18910	0
204	20230621	201700	430197350	18910	18910	18910	18910	0
205	20230621	201600	430197350	18910	18910	18910	18910	0
206	20230621	201500	430197350	18910	18910	18910	18910	0
207	20230621	201400	430197350	18910	18910	18910	18910	0
208	20230621	201300	430197350	18910	18910	18910	18910	0
209	20230621	201200	430197350	18910	18910	18910	18910	0
210	20230621	201100	430197350	18910	18910	18910	18910	0
211	20230621	201000	430197350	18910	18910	18910	18910	0
212	20230621	200900	430197350	18910	18910	18910	18910	390
213	20230621	200800	430197350	18910	18910	18910	18910	0
214	20230621	200700	430197350	18910	18910	18910	18910	0
215	20230621	200600	430197350	18910	18910	18910	18910	0
216	20230621	200500	430197350	18910	18910	18910	18910	0
217	20230621	200400	430197350	18910	18910	18910	18910	0
218	20230621	200300	430197350	18910	18910	18910	18910	0
219	20230621	200200	430197350	18910	18910	18910	18910	0
220	20230621	200100	430197350	18910	18910	18910	18910	0
221	20230621	200000	430197350	18910	18910	18910	18910	0
222	20230621	195900	430197350	18910	18910	18910	18910	0
223	20230621	195800	430197350	18910	18910	18910	18910	0
224	20230621	195700	430197350	18910	18910	18910	18910	0
225	20230621	195600	430197350	18910	18910	18910	18910	0
226	20230621	195500	430197350	18910	18910	18910	18910	0
227	20230621	195400	430197350	18910	18910	18910	18910	0
228	20230621	195300	430197350	18910	18910	18910	18910	0
229	20230621	195200	430197350	18910	18910	18910	18910	0
230	20230621	195100	430197350	18910	18910	18910	18910	0
231	20230621	195000	430197350	18910	18910	18910	18910	0
232	20230621	194900	430197350	18910	18910	18910	18910	0
233	20230621	194800	430197350	18910	18910	18910	18910	0
234	20230621	194700	430197350	18910	18910	18910	18910	0
235	20230621	194600	430197350	18910	18910	18910	18910	0
236	20230621	194500	430197350	18910	18910	18910	18910	0
237	20230621	194400	430197350	18910	18910	18910	18910	0
238	20230621	194300	430197350	18910	18910	18910	18910	0
239	20230621	194200	430197350	18910	18910	18910	18910	0
240	20230621	194100	430197350	18910	18910	18910	18910	0
241	20230621	194000	430197350	18910	18910	18910	18910	0
242	20230621	193900	430197350	18910	18910	18910	18910	390
243	20230621	193800	430197350	18910	18910	18910	18910	0
244	20230621	193700	430197350	18910	18910	18910	18910	0
245	20230621	193600	430197350	18910	18910	18910	18910	0
246	20230621	193500	430197350	18910	18910	18910	18910	0
247	20230621	193400	430197350	18910	18910	18910	18910	0
248	20230621	193300	430197350	18910	18910	18910	18910	0
249	20230621	193200	430197350	18910	18910	18910	18910	0
250	20230621	193100	430197350	18910	18910	18910	18910	0
251	20230621	193000	430197350	18910	18910	18910	18910	0
252	20230621	192900	430197350	18910	18910	18910	18910	0
253	20230621	192800	430197350	18910	18910	18910	18910	0
254	20230621	192700	430197350	18910	18910	18910	18910	0
255	20230621	192600	430197350	18910	18910	18910	18910	0
256	20230621	192500	430197350	18910	18910	18910	18910	0
257	20230621	192400	430197350	18910	18910	18910	18910	0
258	20230621	192300	430197350	18910	18910	18910	18910	0
259	20230621	192200	430197350	18910	18910	18910	18910	0
260	20230621	192100	430197350	18910	18910	18910	18910	0
261	20230621	192000	430197350	18910	18910	18910	18910	0
262	20230621	191900	430197350	18910	18910	18910	18910	0
263	20230621	191800	430197350	18910	18910	18910	18910	0
264	20230621	191700	430197350	18910	18910	18910	18910	0
265	20230621	191600	430197350	18910	18910	18910	18910	0
266	20230621	191500	430197350	18910	18910	18910	18910	0
267	20230621	191400	430197350	18910	18910	18910	18910	0
268	20230621	191300	430197350	18910	18910	18910	18910	0
269	20230621	191200	430197350	18910	18910	18910	18910	0
270	20230621	191100	430197350	18910	18910	18910	18910	0
271	20230621	191000	430197350	18910	18910	18910	18910	0
272	20230621	190900	430197350	18910	18910	18910	18910	390
273	20230621	190800	430197350	18910	18910	18910	18910	0
274	20230621	190700	430197350	18910	18910	18910	18910	0
275	20230621	190600	430197350	18910	18910	18910	18910	0
276	20230621	190500	430197350	18910	18910	18910	18910	0
277	20230621	190400	430197350	18910	18910	18910	18910	0
278	20230621	190300	430197350	18910	18910	18910	18910	0
279	20230621	190200	430197350	18910	18910	18910	18910	0
280	20230621	190100	430197350	18910	18910	18910	18910	0
281	20230621	190000	430197350	18910	18910	18910	18910	0
282	20230621	185900	430197350	18910	18910	18910	18910	0
283	20230621	185800	430197350	18910	18910	18910	18910	0
284	20230621	185700	430197350	18910	18910	18910	18910	0
285	20230621	185600	430197350	18910	18910	18910	18910	0
286	20230621	185500	430197350	18910	18910	18910	18910	0
287	20230621	185400	430197350	18910	18910	18910	18910	0
288	20230621	185300	430197350	18910	18910	18910	18910	0
289	20230621	185200	430197350	18910	18910	18910	18910	0
290	20230621	185100	430197350	18910	18910	18910	18910	0
291	20230621	185000	430197350	18910	18910	18910	18910	0
292	20230621	184900	430197350	18910	18910	18910	18910	0
293	20230621	184800	430197350	18910	18910	18910	18910	0
294	20230621	184700	430197350	18910	18910	18910	18910	0
295	20230621	184600	430197350	18910	18910	18910	18910	0
296	20230621	184500	430197350	18910	18910	18910	18910	0
297	20230621	184400	430197350	18910	18910	18910	18910	0
298	20230621	184300	430197350	18910	18910	18910	18910	0
299	20230621	184200	430197350	18910	18910	18910	18910	0
300	20230621	184100	430197350	18910	18910	18910	18910	0
301	20230621	184000	430197350	18910	18910	18910	18910	0
302	20230621	183900	430197350	18910	18910	18910	18910	390
303	20230621	183800	430197350	18910	18910	18910	18910	0
304	20230621	183700	430197350	18910	18910	18910	18910	0
305	20230621	183600	430197350	18910	18910	18910	18910	0
306	20230621	183500	430197350	18910	18910	18910	18910	0
307	20230621	183400	430197350	18910	18910	18910	18910	0
308	20230621	183300	430197350	18910	18910	18910	18910	0
309	20230621	183200	430197350	18910	18910	18910	18910	0
310	20230621	183100	430197350	18910	18910	18910	18910	0
311	20230621	183000	430197350	18910	18910	18910	18910	0
312	20230621	182900	430197350	18910	18910	18910	18910	0
313	20230621	182800	430197350	18910	18910	18910	18910	0
314	20230621	182700	430197350	18910	18910	18910	18910	0
315	20230621	182600	430197350	18910	18910	18910	18910	0
316	20230621	182500	430197350	18910	18910	18910	18910	0
317	20230621	182400	430197350	18910	18910	18910	18910	0
318	20230621	182300	430197350	18910	18910	18910	18910	0
319	20230621	182200	430197350	18910	18910	18910	18910	0
320	20230621	182100	430197350	18910	18910	18910	18910	0
321	20230621	182000	430197350	18910	18910	18910	18910	0
322	20230621	181900	430197350	18910	18910	18910	18910	0
323	20230621	181800	430197350	18910	18910	18910	18910	0
324	20230621	181700	430197350	18910	18910	18910	18910	0
325	20230621	181600	430197350	18910	18910	18910	18910	0
326	20230621	181500	430197350	18910	18910	18910	18910	0
327	20230621	181400	430197350	18910	18910	18910	18910	0
328	20230621	181300	430197350	18910	18910	18910	18910	0
329	20230621	181200	430197350	18910	18910	18910	18910	0
330	20230621	181100	430197350	18910	18910	18910	18910	0
331	20230621	181000	430197350	18910	18910	18910	18910	0
332	20230621	180900	430197350	18910	18910	18910	18910	390
333	20230621	180800	430197350	18910	18910	18910	18910	0
334	20230621	180700	430197350	18910	18910	18910	18910	0
335	20230621	180600	430197350	18910	18910	18910	18910	0
336	20230621	180500	430197350	18910	18910	18910	18910	0
337	20230621	180400	430197350	18910	18910	18910	18910	0
338	20230621	180300	430197350	18910	18910	18910	18910	0
339	20230621	180200	430197350	18910	18910	18910	18910	0
340	20230621	180100	430197350	18910	18910	18910	18910	0
341	20230621	180000	430197350	18910	18910	18910	18910	0
342	20230621	175900	430197350	18910	18910	18910	18910	0
343	20230621	175800	430197350	18910	18910	18910	18910	0
344	20230621	175700	430197350	18910	18910	18910	18910	0
345	20230621	175600	430197350	18910	18910	18910	18910	0
346	20230621	175500	430197350	18910	18910	18910	18910	0
347	20230621	175400	430197350	18910	18910	18910	18910	0
348	20230621	175300	430197350	18910	18910	18910	18910	0
349	20230621	175200	430197350	18910	18910	18910	18910	0
350	20230621	175100	430197350	18910	18910	18910	18910	0
351	20230621	175000	430197350	18910	18910	18910	18910	0
352	20230621	174900	430197350	18910	18910	18910	18910	0
353	20230621	174800	430197350	18910	18910	18910	18910	0
354	20230621	174700	430197350	18910	18910	18910	18910	0
355	20230621	174600	430197350	18910	18910	18910	18910	0
356	20230621	174500	430197350	18910	18910	18910	18910	0
357	20230621	174400	430197350	18910	18910	18910	18910	0
358	20230621	174300	430197350	18910	18910	18910	18910	0
359	20230621	174200	430197350	18910	18910	18910	18910	0
360	20230621	174100	430197350	18910	18910	18910	18910	0
361	20230621	174000	430197350	18910	18910	18910	18910	0
362	20230621	173900	430197350	18910	18910	18910	18910	390
363	20230621	173800	430197350	18910	18910	18910	18910	0
364	20230621	173700	430197350	18910	18910	18910	18910	0
365	20230621	173600	430197350	18910	18910	18910	18910	0
366	20230621	173500	430197350	18910	18910	18910	18910	0
367	20230621	173400	430197350	18910	18910	18910	18910	0
368	20230621	173300	430197350	18910	18910	18910	18910	0
369	20230621	173200	430197350	18910	18910	18910	18910	0
370	20230621	173100	430197350	18910	18910	18910	18910	0
371	20230621	173000	430197350	18910	18910	18910	18910	0
372	20230621	172900	430197350	18910	18910	18910	18910	0
373	20230621	172800	430197350	18910	18910	18910	18910	0
374	20230621	172700	430197350	18910	18910	18910	18910	0
375	20230621	172600	430197350	18910	18910	18910	18910	0
376	20230621	172500	430197350	18910	18910	18910	18910	0
377	20230621	172400	430197350	18910	18910	18910	18910	0
378	20230621	172300	430197350	18910	18910	18910	18910	0
379	20230621	172200	430197350	18910	18910	18910	18910	0
380	20230621	172100	430197350	18910	18910	18910	18910	0
381	20230621	172000	430197350	18910	18910	18910	18910	0
382	20230621	171900	430197350	18910	18910	18910	18910	0
383	20230621	171800	430197350	18910	18910	18910	18910	0
384	20230621	171700	430197350	18910	18910	18910	18910	0
385	20230621	171600	430197350	18910	18910	18910	18910	0
386	20230621	171500	430197350	18910	18910	18910	18910	0
387	20230621	171400	430197350	18910	18910	18910	18910	0
388	20230621	171300	430197350	18910	18910	18910	18910	0
389	20230621	171200	430197350	18910	18910	18910	18910	0
390	20230621	171100	430197350	18910	18910	18910	18910	0
391	20230621	171000	430197350	18910	18910	18910	18910	0
392	20230621	170900	430197350	18910	18910	18910	18910	390
393	20230621	170800	430197350	18910	18910	18910	18910	0
394	20230621	170700	430197350	18910	18910	18910	18910	0
395	20230621	170600	430197350	18910	18910	18910	18910	0
396	20230621	170500	430197350	18910	18910	18910	18910	0
397	20230621	170400	430197350	18910	18910	18910	18910	0
398	20230621	170300	430197350	18910	18910	18910	18910	0
399	20230621	170200	430197350	18910	18910	18910	18910	0
400	20230621	170100	430197350	18910	18910	18910	18910	0
401	20230621	170000	430197350	18910	18910	18910	18910	0
402	20230621	165900	430197350	18910	18910	18910	18910	0
403	20230621	165800	430197350	18910	18910	18910	18910	0
404	20230621	165700	430197350	18910	18910	18910	18910	0
405	20230621	165600	430197350	18910	18910	18910	18910	0
406	20230621	165500	430197350	18910	18910	18910	18910	0
407	20230621	165400	430197350	18910	18910	18910	18910	0
408	20230621	165300	430197350	18910	18910	18910	18910	0
409	20230621	165200	430197350	18910	18910	18910	18910	0
410	20230621	165100	430197350	18910	18910	18910	18910	0
411	20230621	165000	430197350	18910	18910	18910	18910	0
412	20230621	164900	430197350	18910	18910	18910	18910	0
413	20230621	164800	430197350	18910	18910	18910	18910	0
414	20230621	164700	430197350	18910	18910	18910	18910	0
415	20230621	164600	430197350	18910	18910	18910	18910	0
416	20230621	164500	430197350	18910	18910	18910	18910	0
417	20230621	164400	430197350	18910	18910	18910	18910	0
418	20230621	164300	430197350	18910	18910	18910	18910	0
419	20230621	164200	430197350	18910	18910	18910	18910	0
420	20230621	164100	430197350	18910	18910	18910	18910	0
421	20230621	164000	430197350	18910	18910	18910	18910	0
422	20230621	163900	430197350	18910	18910	18910	18910	390
423	20230621	163800	430197350	18910	18910	18910	18910	0
424	20230621	163700	430197350	18910	18910	18910	18910	0
425	20230621	163600	430197350	18910	18910	18910	18910	0
426	20230621	163500	430197350	18910	18910	18910	18910	0
427	20230621	163400	430197350	18910	18910	18910	18910	0
428	20230621	163300	430197350	18910	18910	18910	18910	0
429	20230621	163200	430197350	18910	18910	18910	18910	0
430	20230621	163100	430197350	18910	18910	18910	18910	0
431	20230621	163000	430197350	18910	18910	18910	18910	0
432	20230621	162900	430197350	18910	18910	18910	18910	0
433	20230621	162800	430197350	18910	18910	18910	18910	0
434	20230621	162700	430197350	18910	18910	18910	18910	0
435	20230621	162600	430197350	18910	18910	18910	18910	0
436	20230621	162500	430197350	18910	18910	18910	18910	0
437	20230621	162400	430197350	18910	18910	18910	18910	0
438	20230621	162300	430197350	18910	18910	18910	18910	0
439	20230621	162200	430197350	18910	18910	18910	18910	0
440	20230621	162100	430197350	18910	18910	18910	18910	0
441	20230621	162000	430197350	18910	18910	18910	18910	0
442	20230621	161900	430197350	18910	18910	18910	18910	0
443	20230621	161800	430197350	18910	18910	18910	18910	0
444	20230621	161700	430197350	18910	18910	18910	18910	0
445	20230621	161600	430197350	18910	18910	18910	18910	0
446	20230621	161500	430197350	18910	18910	18910	18910	0
447	20230621	161400	430197350	18910	18910	18910	18910	0
448	20230621	161300	430197350	18910	18910	18910	18910	0
449	20230621	161200	430197350	18910	18910	18910	18910	0
450	20230621	161100	430197350	18910	18910	18910	18910	0
451	20230621	161000	430197350	18910	18910	18910	18910	0
452	20230621	160900	430197350	18910	18910	18910	18910	390
453	20230621	160800	430197350	18910	18910	18910	18910	0
454	20230621	160700	430197350	18910	18910	18910	18910	0
455	20230621	160600	430197350	18910	18910	18910	18910	0
456	20230621	160500	430197350	18910	18910	18910	18910	0
457	20230621	160400	430197350	18910	18910	18910	18910	0
458	20230621	160300	430197350	18910	18910	18910	18910	0
459	20230621	160200	430197350	18910	18910	18910	18910	0
460	20230621	160100	430197350	18910	18910	18910	18910	0
461	20230621	160000	430197350	18910	18910	18910	18910	0
462	20230621	155900	430197350	18910	18910	18910	18910	0
463	20230621	155800	430197350	18910	18910	18910	18910	0
464	20230621	155700	430197350	18910	18910	18910	18910	0
465	20230621	155600	430197350	18910	18910	18910	18910	0
466	20230621	155500	430197350	18910	18910	18910	18910	0
467	20230621	155400	430197350	18910	18910	18910	18910	0
468	20230621	155300	430197350	18910	18910	18910	18910	0
469	20230621	155200	430197350	18910	18910	18910	18910	0
470	20230621	155100	430197350	18910	18910	18910	18910	0
471	20230621	155000	430197350	18910	18910	18910	18910	0
472	20230621	154900	430197350	18910	18910	18910	18910	0
473	20230621	154800	430197350	18910	18910	18910	18910	0
474	20230621	154700	430197350	18910	18910	18910	18910	0
475	20230621	154600	430197350	18910	18910	18910	18910	0
476	20230621	154500	430197350	18910	18910	18910	18910	0
477	20230621	154400	430197350	18910	18910	18910	18910	0
478	20230621	154300	430197350	18910	18910	18910	18910	0
479	20230621	154200	430197350	18910	18910	18910	18910	0
480	20230621	154100	430197350	18910	18910	18910	18910	0
481	20230621	154000	430197350	18910	18910	18910	18910	0
482	20230621	153900	430197350	18910	18910	18910	18910	390
483	20230621	153800	430197350	18910	18910	18910	18910	0
484	20230621	153700	430197350	18910	18910	18910	18910	0
485	20230621	153600	430197350	18910	18910	18910	18910	0
486	20230621	153500	430197350	18910	18910	18910	18910	0
487	20230621	153400	430197350	18910	18910	18910	18910	0
488	20230621	153300	430197350	18910	18910	18910	18910	0
489	20230621	153200	430197350	18910	18910	18910	18910	0
490	20230621	153100	430197350	18910	18910	18910	18910	0
491	20230621	153000	430197350	18910	18910	18910	18910	390
492	20230621	152900	422822450	19000	19000	19000	19000	0
493	20230621	152800	422822450	19000	19000	19000	19000	0
494	20230621	152700	422822450	19000	19000	19000	19000	0
495	20230621	152600	422822450	19000	19000	19000	19000	0
496	20230621	152500	422822450	19000	19000	19000	19000	0
497	20230621	152400	422822450	19000	19000	19000	19000	0
498	20230621	152300	422822450	19000	19000	19000	19000	0
499	20230621	152200	422822450	19000	19000	19000	19000	0
500	20230621	152100	422822450	19000	19000	19000	19000	0
501	20230621	152000	422822450	19000	19000	19000	19000	0
502	20230621	151900	422822450	19000	18930	19000	18930	400
503	20230621	151800	415241020	18930	18930	18930	18930	118
504	20230621	151700	413007280	18930	18930	18930	18930	0
505	20230621	151600	413007280	18930	18930	18930	18930	0
506	20230621	151500	413007280	18930	18930	18930	18930	3
507	20230621	151400	412950490	18950	18950	18950	18950	0
508	20230621	151300	412950490	18950	18950	18950	18950	0
509	20230621	151200	412950490	18950	18950	18950	18950	0
510	20230621	151100	412950490	18950	18950	18950	18950	0
511	20230621	151000	412950490	18950	18950	18950	18950	0
512	20230621	150900	412950490	18950	18950	18950	18950	1
513	20230621	150800	412931540	18930	18930	18930	18930	1
514	20230621	150700	412912610	18930	18950	18950	18930	5
515	20230621	150600	412817880	18950	18950	18950	18950	0
516	20230621	150500	412817880	18950	18950	18950	18950	5
517	20230621	150400	412723130	18950	18910	19000	18910	362
518	20230621	150300	405870010	18910	18910	18910	18910	0
519	20230621	150200	405870010	18910	18910	18910	18910	1
520	20230621	150100	405851100	18920	18920	18920	18920	0
521	20230621	150000	405851100	18920	18920	18920	18920	0
522	20230621	145900	405851100	18920	18920	18920	18920	1
523	20230621	145800	405832180	18980	18970	18980	18970	400
524	20230621	145700	398242500	18920	18930	18940	18920	475
525	20230621	145600	389246520	18920	18940	18940	18920	5
526	20230621	145500	389151840	18920	18950	19000	18910	50
527	20230621	145400	388205140	19010	18960	19010	18960	254
528	20230621	145300	383389250	18980	18950	18980	18950	400
529	20230621	145200	375799600	18950	18950	18950	18950	94
530	20230621	145100	374018300	18910	18910	18910	18910	1
531	20230621	145000	373999390	18910	18910	18910	18910	1
532	20230621	144900	373980480	18900	18900	18900	18900	0
533	20230621	144800	373980480	18900	18900	18900	18900	0
534	20230621	144700	373980480	18900	18900	18900	18900	0
535	20230621	144600	373980480	18900	18900	18900	18900	0
536	20230621	144500	373980480	18900	18900	18900	18900	0
537	20230621	144400	373980480	18900	18900	18900	18900	22
538	20230621	144300	373564680	18950	18940	18950	18940	305
539	20230621	144200	367787940	18940	18940	18940	18940	0
540	20230621	144100	367787940	18940	18940	18940	18940	1
541	20230621	144000	367769000	18890	18890	18890	18890	0
542	20230621	143900	367769000	18890	18890	18890	18890	40
543	20230621	143800	367013400	18890	18890	18890	18890	42
544	20230621	143700	366220020	18890	18890	18890	18890	100
545	20230621	143600	364331020	18890	18910	18940	18890	307
546	20230621	143500	358529110	18920	18950	18950	18920	384
547	20230621	143400	351254010	19000	19000	19000	19000	0
548	20230621	143300	351254010	19000	19000	19000	19000	0
549	20230621	143200	351254010	19000	18950	19000	18950	2
550	20230621	143100	351216060	18950	18950	18950	18950	0
551	20230621	143000	351216060	18950	18950	18950	18950	0
552	20230621	142900	351216060	18950	18950	18950	18950	0
553	20230621	142800	351216060	18950	18960	18960	18950	262
554	20230621	142700	346248550	18960	18960	18960	18960	0
555	20230621	142600	346248550	18960	18960	18960	18960	1
556	20230621	142500	346229590	19000	19000	19000	19000	0
557	20230621	142400	346229590	19000	19010	19010	19000	13
558	20230621	142300	345982490	18970	18970	18970	18970	0
559	20230621	142200	345982490	18970	18970	18970	18970	0
560	20230621	142100	345982490	18970	18970	18970	18970	0
561	20230621	142000	345982490	18970	18970	18970	18970	1
562	20230621	141900	345963520	18970	18970	18970	18970	1
563	20230621	141800	345944550	19020	19020	19020	19020	0
564	20230621	141700	345944550	19020	18960	19020	18960	171
565	20230621	141600	342693030	19000	19000	19000	19000	0
566	20230621	141500	342693030	19000	19000	19000	19000	1
567	20230621	141400	342674030	18960	18960	18960	18960	5
568	20230621	141300	342579230	18960	18960	18960	18960	7
569	20230621	141200	342446510	18970	18970	18970	18970	0
570	20230621	141100	342446510	18970	18970	19000	18970	102
571	20230621	141000	340508680	18960	18960	18960	18960	0
572	20230621	140900	340508680	18960	18960	18960	18960	0
573	20230621	140800	340508680	18960	18960	18960	18960	0
574	20230621	140700	340508680	18960	18970	18970	18960	36
575	20230621	140600	339825770	18970	18970	18970	18970	0
576	20230621	140500	339825770	18970	18970	18970	18970	1
577	20230621	140400	339806800	18980	18980	18980	18980	25
578	20230621	140300	339332300	18980	18980	18980	18980	0
579	20230621	140200	339332300	18980	18980	18980	18980	0
580	20230621	140100	339332300	18980	18990	18990	18980	12
581	20230621	140000	339104430	18980	18980	18980	18980	4
582	20230621	135900	339028510	18970	18970	18970	18970	0
583	20230621	135800	339028510	18970	18970	18970	18970	0
584	20230621	135700	339028510	18970	18970	18970	18970	2
585	20230621	135600	338990570	18970	18970	18970	18970	0
586	20230621	135500	338990570	18970	18970	18970	18970	1
587	20230621	135400	338971600	18970	18970	18970	18970	0
588	20230621	135300	338971600	18970	18970	18970	18970	0
589	20230621	135200	338971600	18970	18970	18970	18970	0
590	20230621	135100	338971600	18970	18970	18970	18970	0
591	20230621	135000	338971600	18970	18970	18970	18970	0
592	20230621	134900	338971600	18970	18970	18970	18970	2
593	20230621	134800	338933660	18980	18980	18980	18980	0
594	20230621	134700	338933660	18980	18980	18980	18980	1
595	20230621	134600	338914680	18970	18970	18970	18970	140
596	20230621	134500	336258880	18980	18980	18980	18980	0
597	20230621	134400	336258880	18980	18980	18980	18980	0
598	20230621	134300	336258880	18980	18970	18980	18970	2
599	20230621	134200	336220930	18980	18980	18980	18980	17
600	20230621	134100	335898270	18980	18980	18980	18980	0
601	20230621	134000	335898270	18980	18980	18980	18980	0
602	20230621	133900	335898270	18980	18980	18980	18980	0
603	20230621	133800	335898270	18980	18980	18980	18980	7
604	20230621	133700	335765410	19000	18990	19000	18990	28
605	20230621	133600	335233590	18990	18990	18990	18990	1
606	20230621	133500	335214600	18990	18990	18990	18990	0
607	20230621	133400	335214600	18990	18990	18990	18990	1
608	20230621	133300	335195610	18980	18980	18980	18980	0
609	20230621	133200	335195610	18980	18980	18980	18980	0
610	20230621	133100	335195610	18980	18980	18980	18980	0
611	20230621	133000	335195610	18980	18980	18980	18980	1
612	20230621	132900	335176630	18990	18990	18990	18990	0
613	20230621	132800	335176630	18990	18990	18990	18990	0
614	20230621	132700	335176630	18990	18990	18990	18990	0
615	20230621	132600	335176630	18990	19010	19010	18990	6
616	20230621	132500	335062590	18990	18990	19000	18990	6
617	20230621	132400	334948630	18980	18980	18980	18980	1
618	20230621	132300	334929650	19020	19020	19020	19020	0
619	20230621	132200	334929650	19020	19020	19020	19020	0
620	20230621	132100	334929650	19020	19020	19020	19020	0
621	20230621	132000	334929650	19020	19020	19020	19020	0
622	20230621	131900	334929650	19020	19000	19020	19000	122
623	20230621	131800	332611340	19010	19010	19010	19010	1
624	20230621	131700	332592330	19020	19020	19020	19020	0
625	20230621	131600	332592330	19020	19010	19020	19010	60
626	20230621	131500	331451530	19000	19000	19000	19000	108
627	20230621	131400	329399530	19000	19000	19000	19000	1
628	20230621	131300	329380530	19000	19000	19000	19000	10
629	20230621	131200	329190530	19000	19000	19000	19000	0
630	20230621	131100	329190530	19000	19000	19000	19000	0
631	20230621	131000	329190530	19000	19000	19000	19000	0
632	20230621	130900	329190530	19000	19000	19000	19000	0
633	20230621	130800	329190530	19000	19000	19000	19000	0
634	20230621	130700	329190530	19000	19000	19000	19000	0
635	20230621	130600	329190530	19000	19000	19000	19000	0
636	20230621	130500	329190530	19000	19000	19000	19000	0
637	20230621	130400	329190530	19000	19000	19000	19000	0
638	20230621	130300	329190530	19000	19000	19000	19000	0
639	20230621	130200	329190530	19000	19000	19000	19000	188
640	20230621	130100	325618530	19000	19000	19000	19000	10
641	20230621	130000	325428530	19000	19000	19000	19000	2
642	20230621	125900	325390530	19000	19000	19000	19000	150
643	20230621	125800	322540530	19010	19010	19010	19010	10
644	20230621	125700	322350430	19000	19000	19000	19000	0
645	20230621	125600	322350430	19000	18990	19000	18990	50
646	20230621	125500	321400550	18950	18950	18950	18950	0
647	20230621	125400	321400550	18950	18950	18950	18950	0
648	20230621	125300	321400550	18950	18960	18960	18950	20
649	20230621	125200	321021530	18990	18990	18990	18990	0
650	20230621	125100	321021530	18990	18990	18990	18990	0
651	20230621	125000	321021530	18990	18990	18990	18990	11
652	20230621	124900	320812640	18990	18990	18990	18990	0
653	20230621	124800	320812640	18990	18990	18990	18990	0
654	20230621	124700	320812640	18990	18990	18990	18990	0
655	20230621	124600	320812640	18990	18990	18990	18990	1
656	20230621	124500	320793650	18990	18990	18990	18990	1
657	20230621	124400	320774660	18960	18960	18960	18960	0
658	20230621	124300	320774660	18960	18960	18960	18960	3
659	20230621	124200	320717780	18970	18970	18970	18970	0
660	20230621	124100	320717780	18970	18970	18970	18970	0
661	20230621	124000	320717780	18970	18970	18970	18970	0
662	20230621	123900	320717780	18970	18970	18970	18970	0
663	20230621	123800	320717780	18970	18970	18970	18970	0
664	20230621	123700	320717780	18970	18970	18970	18970	0
665	20230621	123600	320717780	18970	18970	18970	18970	0
666	20230621	123500	320717780	18970	18970	18970	18970	0
667	20230621	123400	320717780	18970	18970	18970	18970	0
668	20230621	123300	320717780	18970	18970	19000	18970	71
669	20230621	123200	319370340	18970	18970	18970	18970	0
670	20230621	123100	319370340	18970	18970	18970	18970	0
671	20230621	123000	319370340	18970	18970	18970	18970	0
672	20230621	122900	319370340	18970	18970	18970	18970	3
673	20230621	122800	319313430	18980	18980	18980	18980	0
674	20230621	122700	319313430	18980	18980	18980	18980	3
675	20230621	122600	319256490	19000	19000	19000	19000	20
676	20230621	122500	318876490	19000	19000	19000	19000	0
677	20230621	122400	318876490	19000	19000	19000	19000	0
678	20230621	122300	318876490	19000	19000	19000	19000	0
679	20230621	122200	318876490	19000	19000	19000	19000	0
680	20230621	122100	318876490	19000	19000	19000	19000	15
681	20230621	122000	318591490	19000	19000	19000	19000	0
682	20230621	121900	318591490	19000	19000	19000	19000	150
683	20230621	121800	315741490	19000	19000	19000	19000	0
684	20230621	121700	315741490	19000	19000	19000	19000	0
685	20230621	121600	315741490	19000	19000	19000	19000	0
686	20230621	121500	315741490	19000	19000	19000	19000	0
687	20230621	121400	315741490	19000	19000	19000	19000	0
688	20230621	121300	315741490	19000	19000	19000	19000	0
689	20230621	121200	315741490	19000	19000	19000	19000	0
690	20230621	121100	315741490	19000	19000	19000	19000	0
691	20230621	121000	315741490	19000	18990	19030	18990	87
692	20230621	120900	314088140	18990	18950	18990	18950	200
693	20230621	120800	310297230	18950	18950	18950	18950	0
694	20230621	120700	310297230	18950	18950	18950	18950	0
695	20230621	120600	310297230	18950	18950	18950	18950	10
696	20230621	120500	310107730	18950	18940	19000	18940	366
697	20230621	120400	303165120	18940	18940	18940	18940	1
698	20230621	120300	303146180	18900	18900	18900	18900	0
699	20230621	120200	303146180	18900	18900	18900	18900	0
700	20230621	120100	303146180	18900	18890	18900	18890	44
701	20230621	120000	302314600	18880	18880	18880	18880	2
702	20230621	115900	302276840	18880	18880	18880	18880	17
703	20230621	115800	301955880	18890	18890	18890	18890	7
704	20230621	115700	301823650	18910	18880	18970	18880	328
705	20230621	115600	295623350	18880	18890	18890	18880	20
706	20230621	115500	295245610	18890	18890	18890	18890	1
707	20230621	115400	295226720	18890	18890	18900	18890	119
708	20230621	115300	292977660	18890	18890	18900	18880	8
709	20230621	115200	292826560	18880	18880	18880	18880	7
710	20230621	115100	292694400	18900	18880	18900	18880	15
711	20230621	115000	292411020	18880	18880	18880	18880	3
712	20230621	114900	292354380	18880	18880	18880	18880	4
713	20230621	114800	292278860	18880	18890	18890	18880	8
714	20230621	114700	292127770	18890	18890	18890	18890	3
715	20230621	114600	292071100	18890	18880	18900	18880	39
716	20230621	114500	291334550	18900	18900	18900	18890	550
717	20230621	114400	280939800	18900	18900	18900	18900	7
718	20230621	114300	280807500	18900	18900	18910	18900	25
719	20230621	114200	280334800	18900	18900	18900	18900	0
720	20230621	114100	280334800	18900	18900	18910	18900	22
721	20230621	114000	279918900	18900	18900	18900	18900	3
722	20230621	113900	279862200	18900	18910	18910	18900	232
723	20230621	113800	275475090	18920	18950	18950	18920	316
724	20230621	113700	269489840	18950	18950	18950	18950	3
725	20230621	113600	269432990	18950	18950	18950	18950	5
726	20230621	113500	269338240	18950	18950	18950	18950	4
727	20230621	113400	269262440	18950	18950	18950	18950	8
728	20230621	113300	269110840	18950	18950	18950	18950	26
729	20230621	113200	268618140	18950	18960	18960	18950	2
730	20230621	113100	268580230	18970	18950	18970	18950	14
731	20230621	113000	268314760	18950	18970	18970	18950	6
732	20230621	112900	268201020	18980	18950	18990	18950	11
733	20230621	112800	267992220	18950	18940	18960	18940	13
734	20230621	112700	267745890	18940	18960	18960	18940	10
735	20230621	112600	267556420	19000	18920	19000	18920	127
736	20230621	112500	265145000	18920	18920	18930	18920	18
737	20230621	112400	264804290	18920	18920	18920	18920	1
738	20230621	112300	264785370	18920	18920	18920	18920	12
739	20230621	112200	264558330	18930	18910	18930	18910	201
740	20230621	112100	260753430	18920	18920	18920	18910	11
741	20230621	112000	260545360	18910	18910	18910	18910	4
742	20230621	111900	260469720	18910	18910	18910	18910	10
743	20230621	111800	260280620	18920	18880	18950	18880	18
744	20230621	111700	259940480	18880	18880	18880	18880	3
745	20230621	111600	259883840	18880	18880	18890	18880	6
746	20230621	111500	259770540	18880	18890	18890	18880	10
747	20230621	111400	259581670	18890	18880	18890	18880	6
748	20230621	111300	259468350	18880	18880	18880	18880	4
749	20230621	111200	259392830	18880	18880	18880	18880	10
750	20230621	111100	259204030	18880	18880	18880	18880	3
751	20230621	111000	259147390	18880	18880	18890	18870	46
752	20230621	110900	258278550	18870	18870	18870	18870	4
753	20230621	110800	258203070	18870	18870	18870	18860	9
754	20230621	110700	258033260	18870	18870	18870	18870	2
755	20230621	110600	257995520	18870	18860	18870	18860	28
756	20230621	110500	257467170	18870	18860	18870	18860	12
757	20230621	110400	257240830	18860	18870	18870	18860	4
758	20230621	110300	257165370	18870	18870	18870	18870	5
759	20230621	110200	257071020	18870	18870	18870	18870	4
760	20230621	110100	256995540	18870	18870	18870	18870	8
761	20230621	110000	256844580	18870	18880	18880	18870	17
762	20230621	105900	256523690	18870	18880	18880	18870	11
763	20230621	105800	256316110	18870	18910	18910	18870	259
764	20230621	105700	251423570	18970	18870	18970	18870	12
765	20230621	105600	251196510	18870	18870	18870	18870	3
766	20230621	105500	251139900	18870	18870	18870	18870	7
767	20230621	105400	251007810	18870	18870	18870	18870	7
768	20230621	105300	250875720	18870	18870	18880	18870	7
769	20230621	105200	250743600	18870	18870	18870	18870	7
770	20230621	105100	250611510	18870	18870	18870	18870	12
771	20230621	105000	250385070	18870	18870	18870	18870	6
772	20230621	104900	250271850	18870	18880	18880	18870	5
773	20230621	104800	250177470	18870	18870	18880	18870	14
774	20230621	104700	249913230	18870	18870	18870	18870	8
775	20230621	104600	249762270	18880	18880	18880	18880	4
776	20230621	104500	249686750	18870	18880	18880	18870	4
777	20230621	104400	249611250	18880	18880	18880	18880	2
778	20230621	104300	249573490	18880	18880	18880	18880	9
779	20230621	104200	249403570	18880	18880	18880	18880	14
780	20230621	104100	249139250	18880	18880	18880	18880	5
781	20230621	104000	249044850	18880	18890	18890	18880	6
782	20230621	103900	248931540	18890	18890	18890	18890	14
783	20230621	103800	248667080	18890	18890	18890	18890	3
784	20230621	103700	248610410	18890	18890	18890	18890	8
785	20230621	103600	248459290	18890	18890	18890	18890	3
786	20230621	103500	248402620	18890	18890	18890	18890	8
787	20230621	103400	248251500	18890	18890	18890	18890	5
788	20230621	103300	248157050	18890	18880	18890	18880	99
789	20230621	103200	246286960	18880	18910	18910	18880	49
790	20230621	103100	245360480	18910	18880	18910	18880	93
791	20230621	103000	243601910	18890	18850	18890	18850	443
792	20230621	102900	235246320	18850	18870	18870	18850	205
793	20230621	102800	231379440	18870	18890	18890	18870	134
794	20230621	102700	228849220	18890	18890	18890	18890	4
795	20230621	102600	228773660	18890	18890	18890	18890	2
796	20230621	102500	228735880	18900	18880	18900	18880	6
797	20230621	102400	228622560	18880	18880	18880	18880	9
798	20230621	102300	228452640	18880	18880	18880	18880	3
799	20230621	102200	228396000	18900	18900	18900	18890	85
800	20230621	102100	226789990	18910	18900	19040	18900	36
801	20230621	102000	226108780	18900	18900	18900	18900	3
802	20230621	101900	226052080	18900	18890	18910	18890	35
803	20230621	101800	225390490	18890	18890	18890	18890	2
804	20230621	101700	225352710	18890	18890	18890	18890	14
805	20230621	101600	225088250	18890	18890	18890	18890	5
806	20230621	101500	224993800	18900	18890	18900	18890	2
807	20230621	101400	224956010	18890	18890	18900	18890	10
808	20230621	101300	224767070	18890	18890	18890	18890	4
809	20230621	101200	224691510	18890	18910	18910	18890	11
810	20230621	101100	224483550	18920	18910	19050	18900	1313
811	20230621	101000	199477710	18910	18930	18930	18910	6
812	20230621	100900	199364210	18930	18890	18930	18890	21
813	20230621	100800	198966990	18920	18900	18920	18900	52
814	20230621	100700	197983390	18890	18880	18890	18880	7
815	20230621	100600	197851220	18880	18910	18910	18840	2121
816	20230621	100500	157840660	18930	18950	18960	18910	622
817	20230621	100400	146065420	18960	18970	18980	18960	384
818	20230621	100300	138778140	18970	18970	18970	18970	4
819	20230621	100200	138702260	18970	18960	18970	18960	12
820	20230621	100100	138474710	18960	18960	18960	18960	9
821	20230621	100000	138304070	18960	18970	18980	18960	100
822	20230621	095900	136406870	18970	18980	18980	18970	26
823	20230621	095800	135913410	18980	18980	18980	18980	10
824	20230621	095700	135723610	18990	18980	18990	18980	15
825	20230621	095600	135438810	18980	19000	19000	18980	61
826	20230621	095500	134280080	19000	19000	19000	19000	5
827	20230621	095400	134185080	19000	19000	19000	19000	6
828	20230621	095300	134071080	19000	19000	19000	19000	1
829	20230621	095200	134052080	19000	19000	19000	19000	2
830	20230621	095100	134014080	19000	18990	19050	18980	515
831	20230621	095000	124214240	18980	18980	18980	18980	0
832	20230621	094900	124214240	18980	18970	19030	18970	32
833	20230621	094800	123606570	18970	18990	18990	18970	367
834	20230621	094700	116640240	18970	18990	18990	18970	123
835	20230621	094600	114305510	18990	19010	19010	18990	438
836	20230621	094500	105981740	19010	19010	19010	19010	5
837	20230621	094400	105886690	19010	19030	19030	19000	169
838	20230621	094300	102672470	19030	19030	19030	19030	3
839	20230621	094200	102615380	19020	19020	19030	19020	6
840	20230621	094100	102501230	19020	19030	19050	19020	10
841	20230621	094000	102310970	19020	19020	19020	19010	8
842	20230621	093900	102158830	19010	19020	19020	19010	15
843	20230621	093800	101873570	19030	19010	19030	19010	13
844	20230621	093700	101626380	19050	19050	19050	19050	300
845	20230621	093600	95911380	19050	18990	19050	18990	680
846	20230621	093500	82963170	18990	18990	19020	18990	81
847	20230621	093400	81423000	18980	19020	19020	18980	157
848	20230621	093300	78438820	19020	19020	19050	19020	12
849	20230621	093200	78210490	19020	19050	19050	19020	206
850	20230621	093100	74289870	19050	19080	19170	19050	66
851	20230621	093000	73031740	19040	19050	19100	19030	55
852	20230621	092900	71984150	19060	19100	19110	19060	369
853	20230621	092800	64943690	19100	19140	19170	19100	57
854	20230621	092700	63853700	19180	19130	19180	19130	5
855	20230621	092600	63757980	19220	19120	19220	19120	25
856	20230621	092500	63279380	19120	19120	19140	19120	43
857	20230621	092400	62457050	19110	19230	19230	19110	4
858	20230621	092300	62380470	19130	19090	19140	19090	13
859	20230621	092200	62132150	19090	19080	19090	19080	42
860	20230621	092100	61330390	19080	19080	19080	19080	24
861	20230621	092000	60872470	19090	19090	19090	19080	168
862	20230621	091900	57665420	19090	19100	19100	19090	34
863	20230621	091800	57016090	19100	19170	19240	19100	777
864	20230621	091700	42146740	19180	19170	19180	19160	24
865	20230621	091600	41686660	19170	19180	19180	19170	749
866	20230621	091500	27328320	19180	19180	19180	19180	7
867	20230621	091400	27194060	19180	19180	19200	19180	12
868	20230621	091300	26963870	19180	19190	19190	19180	97
869	20230621	091200	25103400	19200	19200	19200	19200	6
870	20230621	091100	24988200	19200	19200	19200	19200	199
871	20230621	091000	21167400	19200	19200	19260	19200	10
872	20230621	090900	20975280	19210	19210	19210	19210	21
873	20230621	090800	20571870	19200	19220	19260	19200	25
874	20230621	090700	20091320	19200	19170	19200	19170	36
875	20230621	090600	19400770	19170	19170	19180	19170	131
876	20230621	090500	16889400	19170	19170	19170	19170	156
877	20230621	090400	13898880	19180	19180	19180	19180	55
878	20230621	090300	12843980	19170	19180	19180	19170	55
879	20230621	090200	11789100	19180	19150	19180	19150	130
880	20230621	090100	9297030	19170	19170	19170	19150	336
881	20230621	090000	2858120	19160	19160	19260	19160	146