KissMeData/080580/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220100	214233710	16950	16950	16950	16950	80
3	20230609	220000	214233710	16950	16950	16950	16950	0
4	20230609	215900	214233710	16950	16950	16950	16950	0
5	20230609	215800	214233710	16950	16950	16950	16950	0
6	20230609	215700	214233710	16950	16950	16950	16950	0
7	20230609	215600	214233710	16950	16950	16950	16950	0
8	20230609	215500	214233710	16950	16950	16950	16950	0
9	20230609	215400	214233710	16950	16950	16950	16950	0
10	20230609	215300	214233710	16950	16950	16950	16950	0
11	20230609	215200	214233710	16950	16950	16950	16950	0
12	20230609	215100	214233710	16950	16950	16950	16950	0
13	20230609	215000	214233710	16950	16950	16950	16950	0
14	20230609	214900	214233710	16950	16950	16950	16950	0
15	20230609	214800	214233710	16950	16950	16950	16950	0
16	20230609	214700	214233710	16950	16950	16950	16950	0
17	20230609	214600	214233710	16950	16950	16950	16950	0
18	20230609	214500	214233710	16950	16950	16950	16950	0
19	20230609	214400	214233710	16950	16950	16950	16950	0
20	20230609	214300	214233710	16950	16950	16950	16950	0
21	20230609	214200	214233710	16950	16950	16950	16950	0
22	20230609	214100	214233710	16950	16950	16950	16950	0
23	20230609	214000	214233710	16950	16950	16950	16950	0
24	20230609	213900	214233710	16950	16950	16950	16950	0
25	20230609	213800	214233710	16950	16950	16950	16950	0
26	20230609	213700	214233710	16950	16950	16950	16950	0
27	20230609	213600	214233710	16950	16950	16950	16950	0
28	20230609	213500	214233710	16950	16950	16950	16950	0
29	20230609	213400	214233710	16950	16950	16950	16950	0
30	20230609	213300	214233710	16950	16950	16950	16950	0
31	20230609	213200	214233710	16950	16950	16950	16950	0
32	20230609	213100	214233710	16950	16950	16950	16950	80
33	20230609	213000	214233710	16950	16950	16950	16950	0
34	20230609	212900	214233710	16950	16950	16950	16950	0
35	20230609	212800	214233710	16950	16950	16950	16950	0
36	20230609	212700	214233710	16950	16950	16950	16950	0
37	20230609	212600	214233710	16950	16950	16950	16950	0
38	20230609	212500	214233710	16950	16950	16950	16950	0
39	20230609	212400	214233710	16950	16950	16950	16950	0
40	20230609	212300	214233710	16950	16950	16950	16950	0
41	20230609	212200	214233710	16950	16950	16950	16950	0
42	20230609	212100	214233710	16950	16950	16950	16950	0
43	20230609	212000	214233710	16950	16950	16950	16950	0
44	20230609	211900	214233710	16950	16950	16950	16950	0
45	20230609	211800	214233710	16950	16950	16950	16950	0
46	20230609	211700	214233710	16950	16950	16950	16950	0
47	20230609	211600	214233710	16950	16950	16950	16950	0
48	20230609	211500	214233710	16950	16950	16950	16950	0
49	20230609	211400	214233710	16950	16950	16950	16950	0
50	20230609	211300	214233710	16950	16950	16950	16950	0
51	20230609	211200	214233710	16950	16950	16950	16950	0
52	20230609	211100	214233710	16950	16950	16950	16950	0
53	20230609	211000	214233710	16950	16950	16950	16950	0
54	20230609	210900	214233710	16950	16950	16950	16950	0
55	20230609	210800	214233710	16950	16950	16950	16950	0
56	20230609	210700	214233710	16950	16950	16950	16950	0
57	20230609	210600	214233710	16950	16950	16950	16950	0
58	20230609	210500	214233710	16950	16950	16950	16950	0
59	20230609	210400	214233710	16950	16950	16950	16950	0
60	20230609	210300	214233710	16950	16950	16950	16950	0
61	20230609	210200	214233710	16950	16950	16950	16950	0
62	20230609	210100	214233710	16950	16950	16950	16950	80
63	20230609	210000	214233710	16950	16950	16950	16950	0
64	20230609	205900	214233710	16950	16950	16950	16950	0
65	20230609	205800	214233710	16950	16950	16950	16950	0
66	20230609	205700	214233710	16950	16950	16950	16950	0
67	20230609	205600	214233710	16950	16950	16950	16950	0
68	20230609	205500	214233710	16950	16950	16950	16950	0
69	20230609	205400	214233710	16950	16950	16950	16950	0
70	20230609	205300	214233710	16950	16950	16950	16950	0
71	20230609	205200	214233710	16950	16950	16950	16950	0
72	20230609	205100	214233710	16950	16950	16950	16950	0
73	20230609	205000	214233710	16950	16950	16950	16950	0
74	20230609	204900	214233710	16950	16950	16950	16950	0
75	20230609	204800	214233710	16950	16950	16950	16950	0
76	20230609	204700	214233710	16950	16950	16950	16950	0
77	20230609	204600	214233710	16950	16950	16950	16950	0
78	20230609	204500	214233710	16950	16950	16950	16950	0
79	20230609	204400	214233710	16950	16950	16950	16950	0
80	20230609	204300	214233710	16950	16950	16950	16950	0
81	20230609	204200	214233710	16950	16950	16950	16950	0
82	20230609	204100	214233710	16950	16950	16950	16950	0
83	20230609	204000	214233710	16950	16950	16950	16950	0
84	20230609	203900	214233710	16950	16950	16950	16950	0
85	20230609	203800	214233710	16950	16950	16950	16950	0
86	20230609	203700	214233710	16950	16950	16950	16950	0
87	20230609	203600	214233710	16950	16950	16950	16950	0
88	20230609	203500	214233710	16950	16950	16950	16950	0
89	20230609	203400	214233710	16950	16950	16950	16950	0
90	20230609	203300	214233710	16950	16950	16950	16950	0
91	20230609	203200	214233710	16950	16950	16950	16950	0
92	20230609	203100	214233710	16950	16950	16950	16950	80
93	20230609	203000	214233710	16950	16950	16950	16950	0
94	20230609	202900	214233710	16950	16950	16950	16950	0
95	20230609	202800	214233710	16950	16950	16950	16950	0
96	20230609	202700	214233710	16950	16950	16950	16950	0
97	20230609	202600	214233710	16950	16950	16950	16950	0
98	20230609	202500	214233710	16950	16950	16950	16950	0
99	20230609	202400	214233710	16950	16950	16950	16950	0
100	20230609	202300	214233710	16950	16950	16950	16950	0
101	20230609	202200	214233710	16950	16950	16950	16950	0
102	20230609	202100	214233710	16950	16950	16950	16950	0
103	20230609	202000	214233710	16950	16950	16950	16950	0
104	20230609	201900	214233710	16950	16950	16950	16950	0
105	20230609	201800	214233710	16950	16950	16950	16950	0
106	20230609	201700	214233710	16950	16950	16950	16950	0
107	20230609	201600	214233710	16950	16950	16950	16950	0
108	20230609	201500	214233710	16950	16950	16950	16950	0
109	20230609	201400	214233710	16950	16950	16950	16950	0
110	20230609	201300	214233710	16950	16950	16950	16950	0
111	20230609	201200	214233710	16950	16950	16950	16950	0
112	20230609	201100	214233710	16950	16950	16950	16950	0
113	20230609	201000	214233710	16950	16950	16950	16950	0
114	20230609	200900	214233710	16950	16950	16950	16950	0
115	20230609	200800	214233710	16950	16950	16950	16950	0
116	20230609	200700	214233710	16950	16950	16950	16950	0
117	20230609	200600	214233710	16950	16950	16950	16950	0
118	20230609	200500	214233710	16950	16950	16950	16950	0
119	20230609	200400	214233710	16950	16950	16950	16950	0
120	20230609	200300	214233710	16950	16950	16950	16950	0
121	20230609	200200	214233710	16950	16950	16950	16950	0
122	20230609	200100	214233710	16950	16950	16950	16950	80
123	20230609	200000	214233710	16950	16950	16950	16950	0
124	20230609	195900	214233710	16950	16950	16950	16950	0
125	20230609	195800	214233710	16950	16950	16950	16950	0
126	20230609	195700	214233710	16950	16950	16950	16950	0
127	20230609	195600	214233710	16950	16950	16950	16950	0
128	20230609	195500	214233710	16950	16950	16950	16950	0
129	20230609	195400	214233710	16950	16950	16950	16950	0
130	20230609	195300	214233710	16950	16950	16950	16950	0
131	20230609	195200	214233710	16950	16950	16950	16950	0
132	20230609	195100	214233710	16950	16950	16950	16950	0
133	20230609	195000	214233710	16950	16950	16950	16950	0
134	20230609	194900	214233710	16950	16950	16950	16950	0
135	20230609	194800	214233710	16950	16950	16950	16950	0
136	20230609	194700	214233710	16950	16950	16950	16950	0
137	20230609	194600	214233710	16950	16950	16950	16950	0
138	20230609	194500	214233710	16950	16950	16950	16950	0
139	20230609	194400	214233710	16950	16950	16950	16950	0
140	20230609	194300	214233710	16950	16950	16950	16950	0
141	20230609	194200	214233710	16950	16950	16950	16950	0
142	20230609	194100	214233710	16950	16950	16950	16950	0
143	20230609	194000	214233710	16950	16950	16950	16950	0
144	20230609	193900	214233710	16950	16950	16950	16950	0
145	20230609	193800	214233710	16950	16950	16950	16950	0
146	20230609	193700	214233710	16950	16950	16950	16950	0
147	20230609	193600	214233710	16950	16950	16950	16950	0
148	20230609	193500	214233710	16950	16950	16950	16950	0
149	20230609	193400	214233710	16950	16950	16950	16950	0
150	20230609	193300	214233710	16950	16950	16950	16950	0
151	20230609	193200	214233710	16950	16950	16950	16950	0
152	20230609	193100	214233710	16950	16950	16950	16950	80
153	20230609	193000	214233710	16950	16950	16950	16950	0
154	20230609	192900	214233710	16950	16950	16950	16950	0
155	20230609	192800	214233710	16950	16950	16950	16950	0
156	20230609	192700	214233710	16950	16950	16950	16950	0
157	20230609	192600	214233710	16950	16950	16950	16950	0
158	20230609	192500	214233710	16950	16950	16950	16950	0
159	20230609	192400	214233710	16950	16950	16950	16950	0
160	20230609	192300	214233710	16950	16950	16950	16950	0
161	20230609	192200	214233710	16950	16950	16950	16950	0
162	20230609	192100	214233710	16950	16950	16950	16950	0
163	20230609	192000	214233710	16950	16950	16950	16950	0
164	20230609	191900	214233710	16950	16950	16950	16950	0
165	20230609	191800	214233710	16950	16950	16950	16950	0
166	20230609	191700	214233710	16950	16950	16950	16950	0
167	20230609	191600	214233710	16950	16950	16950	16950	0
168	20230609	191500	214233710	16950	16950	16950	16950	0
169	20230609	191400	214233710	16950	16950	16950	16950	0
170	20230609	191300	214233710	16950	16950	16950	16950	0
171	20230609	191200	214233710	16950	16950	16950	16950	0
172	20230609	191100	214233710	16950	16950	16950	16950	0
173	20230609	191000	214233710	16950	16950	16950	16950	0
174	20230609	190900	214233710	16950	16950	16950	16950	0
175	20230609	190800	214233710	16950	16950	16950	16950	0
176	20230609	190700	214233710	16950	16950	16950	16950	0
177	20230609	190600	214233710	16950	16950	16950	16950	0
178	20230609	190500	214233710	16950	16950	16950	16950	0
179	20230609	190400	214233710	16950	16950	16950	16950	0
180	20230609	190300	214233710	16950	16950	16950	16950	0
181	20230609	190200	214233710	16950	16950	16950	16950	0
182	20230609	190100	214233710	16950	16950	16950	16950	80
183	20230609	190000	214233710	16950	16950	16950	16950	0
184	20230609	185900	214233710	16950	16950	16950	16950	0
185	20230609	185800	214233710	16950	16950	16950	16950	0
186	20230609	185700	214233710	16950	16950	16950	16950	0
187	20230609	185600	214233710	16950	16950	16950	16950	0
188	20230609	185500	214233710	16950	16950	16950	16950	0
189	20230609	185400	214233710	16950	16950	16950	16950	0
190	20230609	185300	214233710	16950	16950	16950	16950	0
191	20230609	185200	214233710	16950	16950	16950	16950	0
192	20230609	185100	214233710	16950	16950	16950	16950	0
193	20230609	185000	214233710	16950	16950	16950	16950	0
194	20230609	184900	214233710	16950	16950	16950	16950	0
195	20230609	184800	214233710	16950	16950	16950	16950	0
196	20230609	184700	214233710	16950	16950	16950	16950	0
197	20230609	184600	214233710	16950	16950	16950	16950	0
198	20230609	184500	214233710	16950	16950	16950	16950	0
199	20230609	184400	214233710	16950	16950	16950	16950	0
200	20230609	184300	214233710	16950	16950	16950	16950	0
201	20230609	184200	214233710	16950	16950	16950	16950	0
202	20230609	184100	214233710	16950	16950	16950	16950	0
203	20230609	184000	214233710	16950	16950	16950	16950	0
204	20230609	183900	214233710	16950	16950	16950	16950	0
205	20230609	183800	214233710	16950	16950	16950	16950	0
206	20230609	183700	214233710	16950	16950	16950	16950	0
207	20230609	183600	214233710	16950	16950	16950	16950	0
208	20230609	183500	214233710	16950	16950	16950	16950	0
209	20230609	183400	214233710	16950	16950	16950	16950	0
210	20230609	183300	214233710	16950	16950	16950	16950	0
211	20230609	183200	214233710	16950	16950	16950	16950	0
212	20230609	183100	214233710	16950	16950	16950	16950	80
213	20230609	183000	214233710	16950	16950	16950	16950	0
214	20230609	182900	214233710	16950	16950	16950	16950	0
215	20230609	182800	214233710	16950	16950	16950	16950	0
216	20230609	182700	214233710	16950	16950	16950	16950	0
217	20230609	182600	214233710	16950	16950	16950	16950	0
218	20230609	182500	214233710	16950	16950	16950	16950	0
219	20230609	182400	214233710	16950	16950	16950	16950	0
220	20230609	182300	214233710	16950	16950	16950	16950	0
221	20230609	182200	214233710	16950	16950	16950	16950	0
222	20230609	182100	214233710	16950	16950	16950	16950	0
223	20230609	182000	214233710	16950	16950	16950	16950	0
224	20230609	181900	214233710	16950	16950	16950	16950	0
225	20230609	181800	214233710	16950	16950	16950	16950	0
226	20230609	181700	214233710	16950	16950	16950	16950	0
227	20230609	181600	214233710	16950	16950	16950	16950	0
228	20230609	181500	214233710	16950	16950	16950	16950	0
229	20230609	181400	214233710	16950	16950	16950	16950	0
230	20230609	181300	214233710	16950	16950	16950	16950	0
231	20230609	181200	214233710	16950	16950	16950	16950	0
232	20230609	181100	214233710	16950	16950	16950	16950	0
233	20230609	181000	214233710	16950	16950	16950	16950	0
234	20230609	180900	214233710	16950	16950	16950	16950	0
235	20230609	180800	214233710	16950	16950	16950	16950	0
236	20230609	180700	214233710	16950	16950	16950	16950	0
237	20230609	180600	214233710	16950	16950	16950	16950	0
238	20230609	180500	214233710	16950	16950	16950	16950	0
239	20230609	180400	214233710	16950	16950	16950	16950	0
240	20230609	180300	214233710	16950	16950	16950	16950	0
241	20230609	180200	214233710	16950	16950	16950	16950	0
242	20230609	180100	214233710	16950	16950	16950	16950	80
243	20230609	180000	214233710	16950	16950	16950	16950	0
244	20230609	175900	214233710	16950	16950	16950	16950	0
245	20230609	175800	214233710	16950	16950	16950	16950	0
246	20230609	175700	214233710	16950	16950	16950	16950	0
247	20230609	175600	214233710	16950	16950	16950	16950	0
248	20230609	175500	214233710	16950	16950	16950	16950	0
249	20230609	175400	214233710	16950	16950	16950	16950	0
250	20230609	175300	214233710	16950	16950	16950	16950	0
251	20230609	175200	214233710	16950	16950	16950	16950	0
252	20230609	175100	214233710	16950	16950	16950	16950	0
253	20230609	175000	214233710	16950	16950	16950	16950	0
254	20230609	174900	214233710	16950	16950	16950	16950	0
255	20230609	174800	214233710	16950	16950	16950	16950	0
256	20230609	174700	214233710	16950	16950	16950	16950	0
257	20230609	174600	214233710	16950	16950	16950	16950	0
258	20230609	174500	214233710	16950	16950	16950	16950	0
259	20230609	174400	214233710	16950	16950	16950	16950	0
260	20230609	174300	214233710	16950	16950	16950	16950	0
261	20230609	174200	214233710	16950	16950	16950	16950	0
262	20230609	174100	214233710	16950	16950	16950	16950	0
263	20230609	174000	214233710	16950	16950	16950	16950	0
264	20230609	173900	214233710	16950	16950	16950	16950	0
265	20230609	173800	214233710	16950	16950	16950	16950	0
266	20230609	173700	214233710	16950	16950	16950	16950	0
267	20230609	173600	214233710	16950	16950	16950	16950	0
268	20230609	173500	214233710	16950	16950	16950	16950	0
269	20230609	173400	214233710	16950	16950	16950	16950	0
270	20230609	173300	214233710	16950	16950	16950	16950	0
271	20230609	173200	214233710	16950	16950	16950	16950	0
272	20230609	173100	214233710	16950	16950	16950	16950	80
273	20230609	173000	214233710	16950	16950	16950	16950	0
274	20230609	172900	214233710	16950	16950	16950	16950	0
275	20230609	172800	214233710	16950	16950	16950	16950	0
276	20230609	172700	214233710	16950	16950	16950	16950	0
277	20230609	172600	214233710	16950	16950	16950	16950	0
278	20230609	172500	214233710	16950	16950	16950	16950	0
279	20230609	172400	214233710	16950	16950	16950	16950	0
280	20230609	172300	214233710	16950	16950	16950	16950	0
281	20230609	172200	214233710	16950	16950	16950	16950	0
282	20230609	172100	214233710	16950	16950	16950	16950	0
283	20230609	172000	214233710	16950	16950	16950	16950	0
284	20230609	171900	214233710	16950	16950	16950	16950	0
285	20230609	171800	214233710	16950	16950	16950	16950	0
286	20230609	171700	214233710	16950	16950	16950	16950	0
287	20230609	171600	214233710	16950	16950	16950	16950	0
288	20230609	171500	214233710	16950	16950	16950	16950	0
289	20230609	171400	214233710	16950	16950	16950	16950	0
290	20230609	171300	214233710	16950	16950	16950	16950	0
291	20230609	171200	214233710	16950	16950	16950	16950	0
292	20230609	171100	214233710	16950	16950	16950	16950	0
293	20230609	171000	214233710	16950	16950	16950	16950	0
294	20230609	170900	214233710	16950	16950	16950	16950	0
295	20230609	170800	214233710	16950	16950	16950	16950	0
296	20230609	170700	214233710	16950	16950	16950	16950	0
297	20230609	170600	214233710	16950	16950	16950	16950	0
298	20230609	170500	214233710	16950	16950	16950	16950	0
299	20230609	170400	214233710	16950	16950	16950	16950	0
300	20230609	170300	214233710	16950	16950	16950	16950	0
301	20230609	170200	214233710	16950	16950	16950	16950	0
302	20230609	170100	214233710	16950	16950	16950	16950	80
303	20230609	170000	214233710	16950	16950	16950	16950	0
304	20230609	165900	214233710	16950	16950	16950	16950	0
305	20230609	165800	214233710	16950	16950	16950	16950	0
306	20230609	165700	214233710	16950	16950	16950	16950	0
307	20230609	165600	214233710	16950	16950	16950	16950	0
308	20230609	165500	214233710	16950	16950	16950	16950	0
309	20230609	165400	214233710	16950	16950	16950	16950	0
310	20230609	165300	214233710	16950	16950	16950	16950	0
311	20230609	165200	214233710	16950	16950	16950	16950	0
312	20230609	165100	214233710	16950	16950	16950	16950	0
313	20230609	165000	214233710	16950	16950	16950	16950	0
314	20230609	164900	214233710	16950	16950	16950	16950	0
315	20230609	164800	214233710	16950	16950	16950	16950	0
316	20230609	164700	214233710	16950	16950	16950	16950	0
317	20230609	164600	214233710	16950	16950	16950	16950	0
318	20230609	164500	214233710	16950	16950	16950	16950	0
319	20230609	164400	214233710	16950	16950	16950	16950	0
320	20230609	164300	214233710	16950	16950	16950	16950	0
321	20230609	164200	214233710	16950	16950	16950	16950	0
322	20230609	164100	214233710	16950	16950	16950	16950	0
323	20230609	164000	214233710	16950	16950	16950	16950	0
324	20230609	163900	214233710	16950	16950	16950	16950	0
325	20230609	163800	214233710	16950	16950	16950	16950	0
326	20230609	163700	214233710	16950	16950	16950	16950	0
327	20230609	163600	214233710	16950	16950	16950	16950	0
328	20230609	163500	214233710	16950	16950	16950	16950	0
329	20230609	163400	214233710	16950	16950	16950	16950	0
330	20230609	163300	214233710	16950	16950	16950	16950	0
331	20230609	163200	214233710	16950	16950	16950	16950	0
332	20230609	163100	214233710	16950	16950	16950	16950	80
333	20230609	163000	214233710	16950	16950	16950	16950	0
334	20230609	162900	214233710	16950	16950	16950	16950	0
335	20230609	162800	214233710	16950	16950	16950	16950	0
336	20230609	162700	214233710	16950	16950	16950	16950	0
337	20230609	162600	214233710	16950	16950	16950	16950	0
338	20230609	162500	214233710	16950	16950	16950	16950	0
339	20230609	162400	214233710	16950	16950	16950	16950	0
340	20230609	162300	214233710	16950	16950	16950	16950	0
341	20230609	162200	214233710	16950	16950	16950	16950	0
342	20230609	162100	214233710	16950	16950	16950	16950	0
343	20230609	162000	214233710	16950	16950	16950	16950	0
344	20230609	161900	214233710	16950	16950	16950	16950	0
345	20230609	161800	214233710	16950	16950	16950	16950	0
346	20230609	161700	214233710	16950	16950	16950	16950	0
347	20230609	161600	214233710	16950	16950	16950	16950	0
348	20230609	161500	214233710	16950	16950	16950	16950	0
349	20230609	161400	214233710	16950	16950	16950	16950	0
350	20230609	161300	214233710	16950	16950	16950	16950	0
351	20230609	161200	214233710	16950	16950	16950	16950	0
352	20230609	161100	214233710	16950	16950	16950	16950	0
353	20230609	161000	214233710	16950	16950	16950	16950	0
354	20230609	160900	214233710	16950	16950	16950	16950	0
355	20230609	160800	214233710	16950	16950	16950	16950	0
356	20230609	160700	214233710	16950	16950	16950	16950	0
357	20230609	160600	214233710	16950	16950	16950	16950	0
358	20230609	160500	214233710	16950	16950	16950	16950	0
359	20230609	160400	214233710	16950	16950	16950	16950	0
360	20230609	160300	214233710	16950	16950	16950	16950	0
361	20230609	160200	214233710	16950	16950	16950	16950	0
362	20230609	160100	214233710	16950	16950	16950	16950	80
363	20230609	160000	214233710	16950	16950	16950	16950	0
364	20230609	155900	214233710	16950	16950	16950	16950	0
365	20230609	155800	214233710	16950	16950	16950	16950	0
366	20230609	155700	214233710	16950	16950	16950	16950	0
367	20230609	155600	214233710	16950	16950	16950	16950	0
368	20230609	155500	214233710	16950	16950	16950	16950	0
369	20230609	155400	214233710	16950	16950	16950	16950	0
370	20230609	155300	214233710	16950	16950	16950	16950	0
371	20230609	155200	214233710	16950	16950	16950	16950	0
372	20230609	155100	214233710	16950	16950	16950	16950	0
373	20230609	155000	214233710	16950	16950	16950	16950	0
374	20230609	154900	214233710	16950	16950	16950	16950	0
375	20230609	154800	214233710	16950	16950	16950	16950	0
376	20230609	154700	214233710	16950	16950	16950	16950	0
377	20230609	154600	214233710	16950	16950	16950	16950	0
378	20230609	154500	214233710	16950	16950	16950	16950	0
379	20230609	154400	214233710	16950	16950	16950	16950	0
380	20230609	154300	214233710	16950	16950	16950	16950	0
381	20230609	154200	214233710	16950	16950	16950	16950	0
382	20230609	154100	214233710	16950	16950	16950	16950	0
383	20230609	154000	214233710	16950	16950	16950	16950	0
384	20230609	153900	214233710	16950	16950	16950	16950	0
385	20230609	153800	214233710	16950	16950	16950	16950	0
386	20230609	153700	214233710	16950	16950	16950	16950	0
387	20230609	153600	214233710	16950	16950	16950	16950	0
388	20230609	153500	214233710	16950	16950	16950	16950	0
389	20230609	153400	214233710	16950	16950	16950	16950	0
390	20230609	153300	214233710	16950	16950	16950	16950	0
391	20230609	153200	214233710	16950	16950	16950	16950	0
392	20230609	153100	214233710	16950	16950	16950	16950	80
393	20230609	153000	214233710	16950	16950	16950	16950	80
394	20230609	152900	212877710	16950	16950	16950	16950	0
395	20230609	152800	212877710	16950	16950	16950	16950	0
396	20230609	152700	212877710	16950	16950	16950	16950	0
397	20230609	152600	212877710	16950	16950	16950	16950	0
398	20230609	152500	212877710	16950	16950	16950	16950	0
399	20230609	152400	212877710	16950	16950	16950	16950	0
400	20230609	152300	212877710	16950	16950	16950	16950	0
401	20230609	152200	212877710	16950	16950	16950	16950	0
402	20230609	152100	212877710	16950	16950	16950	16950	0
403	20230609	152000	212877710	16950	16950	16950	16950	0
404	20230609	151900	212877710	16950	16950	16950	16950	98
405	20230609	151800	211216610	16950	16950	16950	16950	28
406	20230609	151700	210742010	16950	16950	16950	16950	7
407	20230609	151600	210623360	16950	16950	16950	16950	34
408	20230609	151500	210047060	16950	16940	16950	16940	27
409	20230609	151400	209589440	16930	16930	16930	16930	110
410	20230609	151300	207727140	16930	16930	16930	16920	136
411	20230609	151200	205424960	16930	16920	16930	16920	17
412	20230609	151100	205137310	16930	16930	16930	16930	0
413	20230609	151000	205137310	16930	16930	16930	16930	4
414	20230609	150900	205069590	16930	16930	16930	16930	98
415	20230609	150800	203410450	16900	16920	16920	16900	100
416	20230609	150700	201719390	16920	16930	16930	16920	11
417	20230609	150600	201533220	16930	16930	16930	16930	0
418	20230609	150500	201533220	16930	16930	16930	16930	5
419	20230609	150400	201448570	16930	16930	16930	16930	0
420	20230609	150300	201448570	16930	16930	16930	16930	0
421	20230609	150200	201448570	16930	16930	16930	16930	1
422	20230609	150100	201431640	16920	16940	16940	16920	137
423	20230609	150000	199111730	16940	16940	16940	16940	0
424	20230609	145900	199111730	16940	16940	16940	16940	5
425	20230609	145800	199027030	16940	16940	16940	16940	20
426	20230609	145700	198688230	16950	16950	16950	16950	4
427	20230609	145600	198620430	16950	16950	16950	16950	0
428	20230609	145500	198620430	16950	16950	16950	16940	34
429	20230609	145400	198044380	16950	16950	16950	16950	16
430	20230609	145300	197773180	16950	16950	16950	16950	2
431	20230609	145200	197739280	16950	16950	16950	16950	0
432	20230609	145100	197739280	16950	16950	16950	16950	10
433	20230609	145000	197569780	16960	16960	16960	16960	0
434	20230609	144900	197569780	16960	16960	16960	16960	0
435	20230609	144800	197569780	16960	16960	16960	16960	5
436	20230609	144700	197484980	16960	16960	16960	16960	1
437	20230609	144600	197468020	16930	16930	16930	16930	5
438	20230609	144500	197383370	16950	16950	16950	16950	0
439	20230609	144400	197383370	16950	16930	16960	16930	62
440	20230609	144300	196333640	16960	16960	16960	16960	0
441	20230609	144200	196333640	16960	16960	16960	16960	0
442	20230609	144100	196333640	16960	16960	16960	16960	0
443	20230609	144000	196333640	16960	16960	16960	16960	0
444	20230609	143900	196333640	16960	16960	16960	16960	0
445	20230609	143800	196333640	16960	16940	16960	16940	105
446	20230609	143700	194554220	16940	16930	16940	16930	300
447	20230609	143600	189474220	16940	16940	16940	16940	3
448	20230609	143500	189423400	16940	16940	16940	16940	0
449	20230609	143400	189423400	16940	16950	16950	16940	192
450	20230609	143300	186170620	16950	16950	16950	16950	10
451	20230609	143200	186001120	16950	16950	16950	16950	0
452	20230609	143100	186001120	16950	16950	16950	16950	0
453	20230609	143000	186001120	16950	16950	16950	16950	0
454	20230609	142900	186001120	16950	16950	16950	16950	4
455	20230609	142800	185933320	16940	16950	16950	16940	103
456	20230609	142700	184188470	16950	16950	16950	16950	0
457	20230609	142600	184188470	16950	16950	16950	16950	54
458	20230609	142500	183273170	16950	16960	16960	16950	2
459	20230609	142400	183239260	16950	16950	16950	16950	41
460	20230609	142300	182544310	16960	16960	16960	16960	36
461	20230609	142200	181933750	16950	16960	16960	16950	51
462	20230609	142100	181069290	16950	16950	16950	16950	4
463	20230609	142000	181001490	16950	16950	16950	16950	100
464	20230609	141900	179306490	16950	16960	16960	16950	41
465	20230609	141800	178611310	16960	16960	16960	16960	2
466	20230609	141700	178577390	16950	16960	16960	16950	70
467	20230609	141600	177390690	16960	16960	16960	16960	50
468	20230609	141500	176542690	16960	16950	16960	16950	65
469	20230609	141400	175440920	16950	16950	16950	16950	37
470	20230609	141300	174813770	16960	16960	16960	16960	4
471	20230609	141200	174745930	16970	16970	16970	16970	0
472	20230609	141100	174745930	16970	16970	16970	16970	0
473	20230609	141000	174745930	16970	16970	16970	16970	0
474	20230609	140900	174745930	16970	16970	16970	16970	0
475	20230609	140800	174745930	16970	16960	16970	16960	15
476	20230609	140700	174491430	16960	16950	16960	16950	102
477	20230609	140600	172761530	16950	16950	16950	16950	4
478	20230609	140500	172693730	16970	16970	16970	16970	1
479	20230609	140400	172676760	16960	16960	16960	16960	0
480	20230609	140300	172676760	16960	16960	16960	16960	0
481	20230609	140200	172676760	16960	16960	16960	16960	9
482	20230609	140100	172524120	16960	16950	16960	16950	489
483	20230609	140000	164235530	16950	16960	16960	16950	665
484	20230609	135900	152963160	16970	16970	16970	16970	0
485	20230609	135800	152963160	16970	16970	16970	16970	0
486	20230609	135700	152963160	16970	16960	16970	16960	99
487	20230609	135600	151284100	16970	16970	16970	16970	0
488	20230609	135500	151284100	16970	16970	16970	16970	0
489	20230609	135400	151284100	16970	16970	16970	16970	10
490	20230609	135300	151114400	16970	16960	16970	16960	2
491	20230609	135200	151080470	16960	16960	16960	16960	89
492	20230609	135100	149571030	16960	16970	16970	16960	463
493	20230609	135000	141718540	16970	16970	16970	16970	0
494	20230609	134900	141718540	16970	16970	16970	16970	2
495	20230609	134800	141684600	16970	16970	16970	16970	5
496	20230609	134700	141599750	16970	16980	16980	16970	468
497	20230609	134600	133657400	16990	16990	16990	16990	0
498	20230609	134500	133657400	16990	16990	16990	16990	1
499	20230609	134400	133640410	16990	16990	16990	16990	4
500	20230609	134300	133572450	16990	16990	16990	16990	0
501	20230609	134200	133572450	16990	16990	16990	16990	5
502	20230609	134100	133487500	16990	16990	16990	16990	0
503	20230609	134000	133487500	16990	16990	16990	16990	1
504	20230609	133900	133470510	16990	16990	16990	16990	0
505	20230609	133800	133470510	16990	16990	16990	16990	0
506	20230609	133700	133470510	16990	16990	16990	16990	18
507	20230609	133600	133164690	16990	16990	16990	16990	0
508	20230609	133500	133164690	16990	16990	16990	16990	0
509	20230609	133400	133164690	16990	16990	16990	16990	2
510	20230609	133300	133130710	17000	17000	17000	17000	0
511	20230609	133200	133130710	17000	17000	17000	17000	0
512	20230609	133100	133130710	17000	17000	17000	17000	0
513	20230609	133000	133130710	17000	17000	17000	17000	0
514	20230609	132900	133130710	17000	17000	17000	17000	3
515	20230609	132800	133079710	17000	17000	17000	17000	1
516	20230609	132700	133062710	17000	17000	17000	17000	58
517	20230609	132600	132076710	17000	16990	17000	16990	51
518	20230609	132500	131210210	16980	16980	16980	16980	190
519	20230609	132400	127984010	16980	16980	16980	16980	10
520	20230609	132300	127814210	16980	16980	16980	16980	1
521	20230609	132200	127797230	16970	16970	16970	16970	1
522	20230609	132100	127780260	16970	16970	16970	16970	55
523	20230609	132000	126846910	16980	16980	16980	16980	12
524	20230609	131900	126643150	16980	16980	16980	16980	2
525	20230609	131800	126609190	16980	16980	16980	16980	0
526	20230609	131700	126609190	16980	16980	16980	16980	0
527	20230609	131600	126609190	16980	16980	16980	16980	0
528	20230609	131500	126609190	16980	16980	16980	16980	0
529	20230609	131400	126609190	16980	16980	16980	16980	0
530	20230609	131300	126609190	16980	16980	16980	16980	0
531	20230609	131200	126609190	16980	16980	16980	16980	0
532	20230609	131100	126609190	16980	16980	16980	16980	0
533	20230609	131000	126609190	16980	16980	16980	16980	0
534	20230609	130900	126609190	16980	16980	16980	16980	0
535	20230609	130800	126609190	16980	16980	16980	16980	0
536	20230609	130700	126609190	16980	16970	16980	16970	59
537	20230609	130600	125607950	16970	16970	16970	16970	0
538	20230609	130500	125607950	16970	16950	16970	16950	65
539	20230609	130400	124505850	16960	16960	16960	16960	0
540	20230609	130300	124505850	16960	16960	16960	16960	20
541	20230609	130200	124166650	16960	16960	16960	16960	0
542	20230609	130100	124166650	16960	16960	16960	16960	0
543	20230609	130000	124166650	16960	16960	16960	16960	0
544	20230609	125900	124166650	16960	16960	16960	16960	0
545	20230609	125800	124166650	16960	16960	16960	16960	0
546	20230609	125700	124166650	16960	16960	16960	16960	0
547	20230609	125600	124166650	16960	16960	16960	16960	0
548	20230609	125500	124166650	16960	16960	16960	16960	0
549	20230609	125400	124166650	16960	16960	16960	16960	0
550	20230609	125300	124166650	16960	16960	16960	16960	0
551	20230609	125200	124166650	16960	16960	16960	16960	0
552	20230609	125100	124166650	16960	16960	16960	16960	0
553	20230609	125000	124166650	16960	16960	16960	16960	0
554	20230609	124900	124166650	16960	16960	16960	16960	0
555	20230609	124800	124166650	16960	16960	16960	16960	0
556	20230609	124700	124166650	16960	16960	16960	16960	0
557	20230609	124600	124166650	16960	16960	16960	16960	0
558	20230609	124500	124166650	16960	16960	16960	16960	0
559	20230609	124400	124166650	16960	16960	16960	16960	0
560	20230609	124300	124166650	16960	16960	16960	16960	0
561	20230609	124200	124166650	16960	16960	16960	16960	0
562	20230609	124100	124166650	16960	16960	16960	16960	0
563	20230609	124000	124166650	16960	16950	16960	16950	3
564	20230609	123900	124115780	16950	16950	16950	16950	0
565	20230609	123800	124115780	16950	16950	16950	16950	0
566	20230609	123700	124115780	16950	16950	16950	16950	0
567	20230609	123600	124115780	16950	16950	16950	16950	0
568	20230609	123500	124115780	16950	16950	16950	16950	30
569	20230609	123400	123607280	16960	16960	16960	16960	0
570	20230609	123300	123607280	16960	16960	16960	16960	0
571	20230609	123200	123607280	16960	16960	16960	16960	0
572	20230609	123100	123607280	16960	16960	16960	16960	0
573	20230609	123000	123607280	16960	16960	16960	16960	7
574	20230609	122900	123488560	16960	16960	16960	16960	0
575	20230609	122800	123488560	16960	16960	16960	16960	0
576	20230609	122700	123488560	16960	16960	16960	16960	0
577	20230609	122600	123488560	16960	16960	16960	16960	0
578	20230609	122500	123488560	16960	16960	16960	16960	0
579	20230609	122400	123488560	16960	16950	16960	16950	8
580	20230609	122300	123352890	16950	16930	16950	16930	160
581	20230609	122200	120643490	16930	16930	16930	16930	25
582	20230609	122100	120220240	16930	16930	16930	16930	100
583	20230609	122000	118527240	16930	16930	16930	16930	0
584	20230609	121900	118527240	16930	16970	16970	16930	70
585	20230609	121800	117340790	16980	16980	16980	16980	0
586	20230609	121700	117340790	16980	16980	16980	16980	0
587	20230609	121600	117340790	16980	16960	16980	16960	4
588	20230609	121500	117272910	16970	16970	16970	16970	1
589	20230609	121400	117255940	16980	16980	16980	16980	30
590	20230609	121300	116746540	16980	16970	16980	16970	48
591	20230609	121200	115931740	16980	16980	16980	16980	0
592	20230609	121100	115931740	16980	16980	16980	16980	0
593	20230609	121000	115931740	16980	16980	16980	16980	0
594	20230609	120900	115931740	16980	16980	16980	16980	0
595	20230609	120800	115931740	16980	16980	16980	16980	0
596	20230609	120700	115931740	16980	16980	16980	16980	0
597	20230609	120600	115931740	16980	16980	16980	16980	0
598	20230609	120500	115931740	16980	16980	16980	16980	0
599	20230609	120400	115931740	16980	16980	16980	16980	0
600	20230609	120300	115931740	16980	16980	16980	16980	0
601	20230609	120200	115931740	16980	16980	16980	16980	0
602	20230609	120100	115931740	16980	16980	16980	16980	0
603	20230609	120000	115931740	16980	16980	16980	16980	0
604	20230609	115900	115931740	16980	16980	16980	16980	0
605	20230609	115800	115931740	16980	16980	16980	16980	0
606	20230609	115700	115931740	16980	16980	16980	16980	0
607	20230609	115600	115931740	16980	16970	16980	16970	12
608	20230609	115500	115728080	16970	16970	16970	16970	0
609	20230609	115400	115728080	16970	16970	16970	16970	0
610	20230609	115300	115728080	16970	16970	16970	16970	32
611	20230609	115200	115185040	16980	16980	16980	16980	0
612	20230609	115100	115185040	16980	16980	16980	16980	0
613	20230609	115000	115185040	16980	16980	16980	16980	0
614	20230609	114900	115185040	16980	16980	16980	16980	5
615	20230609	114800	115100140	16980	16980	16980	16980	1765
616	20230609	114700	85130440	16980	16980	16980	16980	0
617	20230609	114600	85130440	16980	16980	16980	16980	200
618	20230609	114500	81734440	16980	16980	16980	16980	0
619	20230609	114400	81734440	16980	16980	16980	16980	35
620	20230609	114300	81140140	16980	16980	16980	16980	50
621	20230609	114200	80291140	16970	16970	16970	16970	38
622	20230609	114100	79646280	16970	16970	16970	16970	0
623	20230609	114000	79646280	16970	16960	16970	16960	2
624	20230609	113900	79612350	16960	16960	16960	16960	0
625	20230609	113800	79612350	16960	16960	16960	16960	0
626	20230609	113700	79612350	16960	16960	16960	16960	0
627	20230609	113600	79612350	16960	16960	16960	16960	0
628	20230609	113500	79612350	16960	16960	16960	16960	0
629	20230609	113400	79612350	16960	16960	16960	16960	100
630	20230609	113300	77916350	16970	16970	16970	16970	10
631	20230609	113200	77746650	16970	16970	16970	16970	1
632	20230609	113100	77729680	16960	16960	16960	16960	0
633	20230609	113000	77729680	16960	16960	16960	16960	0
634	20230609	112900	77729680	16960	16960	16960	16960	0
635	20230609	112800	77729680	16960	16940	16960	16940	158
636	20230609	112700	75052300	16930	16910	16930	16910	154
637	20230609	112600	72447400	16910	16910	16910	16910	0
638	20230609	112500	72447400	16910	16910	16910	16910	0
639	20230609	112400	72447400	16910	16910	16910	16910	0
640	20230609	112300	72447400	16910	16910	16910	16910	12
641	20230609	112200	72244480	16900	16900	16900	16900	5
642	20230609	112100	72159980	16910	16910	16910	16910	0
643	20230609	112000	72159980	16910	16910	16910	16910	20
644	20230609	111900	71821780	16910	16910	16910	16910	102
645	20230609	111800	70096960	16910	16910	16910	16910	2
646	20230609	111700	70063140	16910	16910	16910	16910	0
647	20230609	111600	70063140	16910	16910	16910	16910	0
648	20230609	111500	70063140	16910	16910	16910	16910	0
649	20230609	111400	70063140	16910	16910	16910	16910	10
650	20230609	111300	69894040	16910	16910	16910	16910	3
651	20230609	111200	69843310	16910	16910	16910	16910	1
652	20230609	111100	69826400	16870	16910	16910	16870	18
653	20230609	111000	69522220	16920	16920	16920	16920	0
654	20230609	110900	69522220	16920	16920	16920	16920	18
655	20230609	110800	69217660	16900	16890	16900	16890	285
656	20230609	110700	64401430	16890	16890	16890	16890	1
657	20230609	110600	64384540	16890	16890	16890	16890	0
658	20230609	110500	64384540	16890	16890	16890	16890	22
659	20230609	110400	64012960	16890	16890	16890	16860	5
660	20230609	110300	63928540	16860	16870	16870	16860	51
661	20230609	110200	63068280	16900	16900	16900	16900	0
662	20230609	110100	63068280	16900	16900	16900	16900	52
663	20230609	110000	62189480	16900	16900	16900	16900	460
664	20230609	105900	54415480	16900	16920	16920	16900	100
665	20230609	105800	52724340	16930	16930	16930	16930	5
666	20230609	105700	52639690	16920	16920	16920	16900	57
667	20230609	105600	51676270	16930	16930	16930	16930	0
668	20230609	105500	51676270	16930	16930	16930	16930	0
669	20230609	105400	51676270	16930	16930	16930	16930	0
670	20230609	105300	51676270	16930	16930	16930	16930	0
671	20230609	105200	51676270	16930	16930	16930	16930	0
672	20230609	105100	51676270	16930	16920	16930	16920	4
673	20230609	105000	51608570	16920	16930	16930	16920	56
674	20230609	104900	50660550	16930	16930	16930	16930	0
675	20230609	104800	50660550	16930	16930	16930	16930	2
676	20230609	104700	50626690	16930	16930	16930	16930	2
677	20230609	104600	50592830	16930	16930	16930	16930	5
678	20230609	104500	50508180	16930	16930	16930	16930	2
679	20230609	104400	50474320	16930	16930	16930	16930	0
680	20230609	104300	50474320	16930	16930	16930	16930	0
681	20230609	104200	50474320	16930	16930	16930	16930	0
682	20230609	104100	50474320	16930	16930	16930	16930	0
683	20230609	104000	50474320	16930	16930	16930	16930	0
684	20230609	103900	50474320	16930	16930	16930	16930	19
685	20230609	103800	50152650	16930	16930	16930	16930	17
686	20230609	103700	49864840	16940	16940	16940	16940	0
687	20230609	103600	49864840	16940	16940	16940	16940	0
688	20230609	103500	49864840	16940	16940	16940	16940	0
689	20230609	103400	49864840	16940	16940	16940	16940	0
690	20230609	103300	49864840	16940	16940	16940	16940	0
691	20230609	103200	49864840	16940	16940	16940	16940	10
692	20230609	103100	49695440	16960	16960	16960	16960	0
693	20230609	103000	49695440	16960	16960	16960	16960	0
694	20230609	102900	49695440	16960	16960	16960	16960	2
695	20230609	102800	49661520	16950	16950	16950	16950	2
696	20230609	102700	49627620	16960	16880	16960	16870	151
697	20230609	102600	47079910	16880	16880	16880	16880	0
698	20230609	102500	47079910	16880	16960	16960	16880	502
699	20230609	102400	38605030	16890	16890	16890	16890	0
700	20230609	102300	38605030	16890	16950	16950	16890	100
701	20230609	102200	36915350	16960	16960	16960	16960	15
702	20230609	102100	36660950	16960	16960	16960	16960	0
703	20230609	102000	36660950	16960	16960	16960	16960	0
704	20230609	101900	36660950	16960	16960	16960	16960	0
705	20230609	101800	36660950	16960	16960	16960	16960	0
706	20230609	101700	36660950	16960	16960	16960	16960	0
707	20230609	101600	36660950	16960	16960	16960	16960	0
708	20230609	101500	36660950	16960	16960	16960	16960	18
709	20230609	101400	36355670	16960	16930	16960	16890	301
710	20230609	101300	31267260	16960	16960	16960	16960	0
711	20230609	101200	31267260	16960	16960	16960	16960	1
712	20230609	101100	31250300	16960	16960	16960	16960	0
713	20230609	101000	31250300	16960	16960	16960	16960	0
714	20230609	100900	31250300	16960	16960	16960	16960	40
715	20230609	100800	30571900	16960	16960	16960	16960	1
716	20230609	100700	30554940	16950	16950	16950	16950	0
717	20230609	100600	30554940	16950	16950	16950	16950	101
718	20230609	100500	28842990	16960	16960	16960	16960	10
719	20230609	100400	28673390	16960	16960	16960	16960	0
720	20230609	100300	28673390	16960	16960	16960	16960	0
721	20230609	100200	28673390	16960	16960	16960	16960	0
722	20230609	100100	28673390	16960	16960	16960	16960	10
723	20230609	100000	28503790	16960	16960	16960	16960	0
724	20230609	095900	28503790	16960	16960	16960	16960	0
725	20230609	095800	28503790	16960	16960	16960	16960	0
726	20230609	095700	28503790	16960	16960	16960	16960	1
727	20230609	095600	28486830	16970	16970	16970	16970	1
728	20230609	095500	28469860	16900	16900	16900	16900	100
729	20230609	095400	26779860	16900	16980	16980	16900	74
730	20230609	095300	25527310	16960	16960	16960	16960	0
731	20230609	095200	25527310	16960	16960	16960	16960	85
732	20230609	095100	24085710	16980	16980	16980	16980	1
733	20230609	095000	24068730	16970	16970	16970	16970	0
734	20230609	094900	24068730	16970	16970	16970	16970	0
735	20230609	094800	24068730	16970	16980	16980	16970	61
736	20230609	094700	23033430	16990	16990	16990	16990	5
737	20230609	094600	22948480	17000	17000	17000	17000	0
738	20230609	094500	22948480	17000	17000	17000	17000	5
739	20230609	094400	22863480	17000	17000	17000	17000	0
740	20230609	094300	22863480	17000	17000	17000	17000	0
741	20230609	094200	22863480	17000	17000	17000	17000	0
742	20230609	094100	22863480	17000	17000	17000	17000	0
743	20230609	094000	22863480	17000	17000	17000	17000	0
744	20230609	093900	22863480	17000	17000	17000	17000	0
745	20230609	093800	22863480	17000	17010	17010	17000	32
746	20230609	093700	22319450	17010	17010	17010	17010	0
747	20230609	093600	22319450	17010	17000	17010	17000	10
748	20230609	093500	22149440	17000	17000	17000	17000	60
749	20230609	093400	21129440	17000	17000	17000	17000	0
750	20230609	093300	21129440	17000	17000	17000	17000	0
751	20230609	093200	21129440	17000	17000	17000	17000	0
752	20230609	093100	21129440	17000	17000	17000	17000	1
753	20230609	093000	21112440	17010	17010	17010	17010	0
754	20230609	092900	21112440	17010	17010	17010	17010	0
755	20230609	092800	21112440	17010	17010	17010	17010	0
756	20230609	092700	21112440	17010	17010	17010	17010	0
757	20230609	092600	21112440	17010	17010	17010	17010	0
758	20230609	092500	21112440	17010	17000	17010	17000	52
759	20230609	092400	20228430	17010	17010	17010	17010	0
760	20230609	092300	20228430	17010	17010	17010	17010	0
761	20230609	092200	20228430	17010	17010	17010	17010	0
762	20230609	092100	20228430	17010	17010	17010	17010	0
763	20230609	092000	20228430	17010	17010	17010	17010	0
764	20230609	091900	20228430	17010	17010	17010	17010	1
765	20230609	091800	20211420	17000	16900	17000	16900	2
766	20230609	091700	20177520	16900	17000	17000	16900	108
767	20230609	091600	18350310	17010	17010	17010	17010	11
768	20230609	091500	18163200	17020	17020	17020	17020	0
769	20230609	091400	18163200	17020	17020	17020	17020	10
770	20230609	091300	17993000	17020	17010	17020	17010	20
771	20230609	091200	17652750	17010	17010	17010	17010	0
772	20230609	091100	17652750	17010	17010	17010	17010	0
773	20230609	091000	17652750	17010	17010	17010	17010	0
774	20230609	090900	17652750	17010	17010	17010	17010	0
775	20230609	090800	17652750	17010	16970	17010	16970	3
776	20230609	090700	17601800	16750	16970	17000	16750	853
777	20230609	090600	3208170	16970	17010	17010	16970	62
778	20230609	090500	2155950	17020	17020	17020	17020	0
779	20230609	090400	2155950	17020	17020	17020	17020	0
780	20230609	090300	2155950	17020	17020	17020	17020	4
781	20230609	090200	2087870	17050	17050	17050	17050	0
782	20230609	090100	2087870	17050	17040	17050	17040	4
783	20230609	090000	2019680	17030	16970	17030	16970	119