KissMeData/092130/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	222300	115507100	15950	15950	15950	15950	23
3	20230614	222200	115507100	15950	15950	15950	15950	0
4	20230614	222100	115507100	15950	15950	15950	15950	0
5	20230614	222000	115507100	15950	15950	15950	15950	0
6	20230614	221900	115507100	15950	15950	15950	15950	0
7	20230614	221800	115507100	15950	15950	15950	15950	0
8	20230614	221700	115507100	15950	15950	15950	15950	0
9	20230614	221600	115507100	15950	15950	15950	15950	0
10	20230614	221500	115507100	15950	15950	15950	15950	0
11	20230614	221400	115507100	15950	15950	15950	15950	0
12	20230614	221300	115507100	15950	15950	15950	15950	0
13	20230614	221200	115507100	15950	15950	15950	15950	0
14	20230614	221100	115507100	15950	15950	15950	15950	0
15	20230614	221000	115507100	15950	15950	15950	15950	0
16	20230614	220900	115507100	15950	15950	15950	15950	0
17	20230614	220800	115507100	15950	15950	15950	15950	0
18	20230614	220700	115507100	15950	15950	15950	15950	0
19	20230614	220600	115507100	15950	15950	15950	15950	0
20	20230614	220500	115507100	15950	15950	15950	15950	0
21	20230614	220400	115507100	15950	15950	15950	15950	0
22	20230614	220300	115507100	15950	15950	15950	15950	0
23	20230614	220200	115507100	15950	15950	15950	15950	0
24	20230614	220100	115507100	15950	15950	15950	15950	0
25	20230614	220000	115507100	15950	15950	15950	15950	0
26	20230614	215900	115507100	15950	15950	15950	15950	0
27	20230614	215800	115507100	15950	15950	15950	15950	0
28	20230614	215700	115507100	15950	15950	15950	15950	0
29	20230614	215600	115507100	15950	15950	15950	15950	0
30	20230614	215500	115507100	15950	15950	15950	15950	0
31	20230614	215400	115507100	15950	15950	15950	15950	0
32	20230614	215300	115507100	15950	15950	15950	15950	23
33	20230614	215200	115507100	15950	15950	15950	15950	0
34	20230614	215100	115507100	15950	15950	15950	15950	0
35	20230614	215000	115507100	15950	15950	15950	15950	0
36	20230614	214900	115507100	15950	15950	15950	15950	0
37	20230614	214800	115507100	15950	15950	15950	15950	0
38	20230614	214700	115507100	15950	15950	15950	15950	0
39	20230614	214600	115507100	15950	15950	15950	15950	0
40	20230614	214500	115507100	15950	15950	15950	15950	0
41	20230614	214400	115507100	15950	15950	15950	15950	0
42	20230614	214300	115507100	15950	15950	15950	15950	0
43	20230614	214200	115507100	15950	15950	15950	15950	0
44	20230614	214100	115507100	15950	15950	15950	15950	0
45	20230614	214000	115507100	15950	15950	15950	15950	0
46	20230614	213900	115507100	15950	15950	15950	15950	0
47	20230614	213800	115507100	15950	15950	15950	15950	0
48	20230614	213700	115507100	15950	15950	15950	15950	0
49	20230614	213600	115507100	15950	15950	15950	15950	0
50	20230614	213500	115507100	15950	15950	15950	15950	0
51	20230614	213400	115507100	15950	15950	15950	15950	0
52	20230614	213300	115507100	15950	15950	15950	15950	0
53	20230614	213200	115507100	15950	15950	15950	15950	0
54	20230614	213100	115507100	15950	15950	15950	15950	0
55	20230614	213000	115507100	15950	15950	15950	15950	0
56	20230614	212900	115507100	15950	15950	15950	15950	0
57	20230614	212800	115507100	15950	15950	15950	15950	0
58	20230614	212700	115507100	15950	15950	15950	15950	0
59	20230614	212600	115507100	15950	15950	15950	15950	0
60	20230614	212500	115507100	15950	15950	15950	15950	0
61	20230614	212400	115507100	15950	15950	15950	15950	0
62	20230614	212300	115507100	15950	15950	15950	15950	23
63	20230614	212200	115507100	15950	15950	15950	15950	0
64	20230614	212100	115507100	15950	15950	15950	15950	0
65	20230614	212000	115507100	15950	15950	15950	15950	0
66	20230614	211900	115507100	15950	15950	15950	15950	0
67	20230614	211800	115507100	15950	15950	15950	15950	0
68	20230614	211700	115507100	15950	15950	15950	15950	0
69	20230614	211600	115507100	15950	15950	15950	15950	0
70	20230614	211500	115507100	15950	15950	15950	15950	0
71	20230614	211400	115507100	15950	15950	15950	15950	0
72	20230614	211300	115507100	15950	15950	15950	15950	0
73	20230614	211200	115507100	15950	15950	15950	15950	0
74	20230614	211100	115507100	15950	15950	15950	15950	0
75	20230614	211000	115507100	15950	15950	15950	15950	0
76	20230614	210900	115507100	15950	15950	15950	15950	0
77	20230614	210800	115507100	15950	15950	15950	15950	0
78	20230614	210700	115507100	15950	15950	15950	15950	0
79	20230614	210600	115507100	15950	15950	15950	15950	0
80	20230614	210500	115507100	15950	15950	15950	15950	0
81	20230614	210400	115507100	15950	15950	15950	15950	0
82	20230614	210300	115507100	15950	15950	15950	15950	0
83	20230614	210200	115507100	15950	15950	15950	15950	0
84	20230614	210100	115507100	15950	15950	15950	15950	0
85	20230614	210000	115507100	15950	15950	15950	15950	0
86	20230614	205900	115507100	15950	15950	15950	15950	0
87	20230614	205800	115507100	15950	15950	15950	15950	0
88	20230614	205700	115507100	15950	15950	15950	15950	0
89	20230614	205600	115507100	15950	15950	15950	15950	0
90	20230614	205500	115507100	15950	15950	15950	15950	0
91	20230614	205400	115507100	15950	15950	15950	15950	0
92	20230614	205300	115507100	15950	15950	15950	15950	23
93	20230614	205200	115507100	15950	15950	15950	15950	0
94	20230614	205100	115507100	15950	15950	15950	15950	0
95	20230614	205000	115507100	15950	15950	15950	15950	0
96	20230614	204900	115507100	15950	15950	15950	15950	0
97	20230614	204800	115507100	15950	15950	15950	15950	0
98	20230614	204700	115507100	15950	15950	15950	15950	0
99	20230614	204600	115507100	15950	15950	15950	15950	0
100	20230614	204500	115507100	15950	15950	15950	15950	0
101	20230614	204400	115507100	15950	15950	15950	15950	0
102	20230614	204300	115507100	15950	15950	15950	15950	0
103	20230614	204200	115507100	15950	15950	15950	15950	0
104	20230614	204100	115507100	15950	15950	15950	15950	0
105	20230614	204000	115507100	15950	15950	15950	15950	0
106	20230614	203900	115507100	15950	15950	15950	15950	0
107	20230614	203800	115507100	15950	15950	15950	15950	0
108	20230614	203700	115507100	15950	15950	15950	15950	0
109	20230614	203600	115507100	15950	15950	15950	15950	0
110	20230614	203500	115507100	15950	15950	15950	15950	0
111	20230614	203400	115507100	15950	15950	15950	15950	0
112	20230614	203300	115507100	15950	15950	15950	15950	0
113	20230614	203200	115507100	15950	15950	15950	15950	0
114	20230614	203100	115507100	15950	15950	15950	15950	0
115	20230614	203000	115507100	15950	15950	15950	15950	0
116	20230614	202900	115507100	15950	15950	15950	15950	0
117	20230614	202800	115507100	15950	15950	15950	15950	0
118	20230614	202700	115507100	15950	15950	15950	15950	0
119	20230614	202600	115507100	15950	15950	15950	15950	0
120	20230614	202500	115507100	15950	15950	15950	15950	0
121	20230614	202400	115507100	15950	15950	15950	15950	0
122	20230614	202300	115507100	15950	15950	15950	15950	23
123	20230614	202200	115507100	15950	15950	15950	15950	0
124	20230614	202100	115507100	15950	15950	15950	15950	0
125	20230614	202000	115507100	15950	15950	15950	15950	0
126	20230614	201900	115507100	15950	15950	15950	15950	0
127	20230614	201800	115507100	15950	15950	15950	15950	0
128	20230614	201700	115507100	15950	15950	15950	15950	0
129	20230614	201600	115507100	15950	15950	15950	15950	0
130	20230614	201500	115507100	15950	15950	15950	15950	0
131	20230614	201400	115507100	15950	15950	15950	15950	0
132	20230614	201300	115507100	15950	15950	15950	15950	0
133	20230614	201200	115507100	15950	15950	15950	15950	0
134	20230614	201100	115507100	15950	15950	15950	15950	0
135	20230614	201000	115507100	15950	15950	15950	15950	0
136	20230614	200900	115507100	15950	15950	15950	15950	0
137	20230614	200800	115507100	15950	15950	15950	15950	0
138	20230614	200700	115507100	15950	15950	15950	15950	0
139	20230614	200600	115507100	15950	15950	15950	15950	0
140	20230614	200500	115507100	15950	15950	15950	15950	0
141	20230614	200400	115507100	15950	15950	15950	15950	0
142	20230614	200300	115507100	15950	15950	15950	15950	0
143	20230614	200200	115507100	15950	15950	15950	15950	0
144	20230614	200100	115507100	15950	15950	15950	15950	0
145	20230614	200000	115507100	15950	15950	15950	15950	0
146	20230614	195900	115507100	15950	15950	15950	15950	0
147	20230614	195800	115507100	15950	15950	15950	15950	0
148	20230614	195700	115507100	15950	15950	15950	15950	0
149	20230614	195600	115507100	15950	15950	15950	15950	0
150	20230614	195500	115507100	15950	15950	15950	15950	0
151	20230614	195400	115507100	15950	15950	15950	15950	0
152	20230614	195300	115507100	15950	15950	15950	15950	23
153	20230614	195200	115507100	15950	15950	15950	15950	0
154	20230614	195100	115507100	15950	15950	15950	15950	0
155	20230614	195000	115507100	15950	15950	15950	15950	0
156	20230614	194900	115507100	15950	15950	15950	15950	0
157	20230614	194800	115507100	15950	15950	15950	15950	0
158	20230614	194700	115507100	15950	15950	15950	15950	0
159	20230614	194600	115507100	15950	15950	15950	15950	0
160	20230614	194500	115507100	15950	15950	15950	15950	0
161	20230614	194400	115507100	15950	15950	15950	15950	0
162	20230614	194300	115507100	15950	15950	15950	15950	0
163	20230614	194200	115507100	15950	15950	15950	15950	0
164	20230614	194100	115507100	15950	15950	15950	15950	0
165	20230614	194000	115507100	15950	15950	15950	15950	0
166	20230614	193900	115507100	15950	15950	15950	15950	0
167	20230614	193800	115507100	15950	15950	15950	15950	0
168	20230614	193700	115507100	15950	15950	15950	15950	0
169	20230614	193600	115507100	15950	15950	15950	15950	0
170	20230614	193500	115507100	15950	15950	15950	15950	0
171	20230614	193400	115507100	15950	15950	15950	15950	0
172	20230614	193300	115507100	15950	15950	15950	15950	0
173	20230614	193200	115507100	15950	15950	15950	15950	0
174	20230614	193100	115507100	15950	15950	15950	15950	0
175	20230614	193000	115507100	15950	15950	15950	15950	0
176	20230614	192900	115507100	15950	15950	15950	15950	0
177	20230614	192800	115507100	15950	15950	15950	15950	0
178	20230614	192700	115507100	15950	15950	15950	15950	0
179	20230614	192600	115507100	15950	15950	15950	15950	0
180	20230614	192500	115507100	15950	15950	15950	15950	0
181	20230614	192400	115507100	15950	15950	15950	15950	0
182	20230614	192300	115507100	15950	15950	15950	15950	23
183	20230614	192200	115507100	15950	15950	15950	15950	0
184	20230614	192100	115507100	15950	15950	15950	15950	0
185	20230614	192000	115507100	15950	15950	15950	15950	0
186	20230614	191900	115507100	15950	15950	15950	15950	0
187	20230614	191800	115507100	15950	15950	15950	15950	0
188	20230614	191700	115507100	15950	15950	15950	15950	0
189	20230614	191600	115507100	15950	15950	15950	15950	0
190	20230614	191500	115507100	15950	15950	15950	15950	0
191	20230614	191400	115507100	15950	15950	15950	15950	0
192	20230614	191300	115507100	15950	15950	15950	15950	0
193	20230614	191200	115507100	15950	15950	15950	15950	0
194	20230614	191100	115507100	15950	15950	15950	15950	0
195	20230614	191000	115507100	15950	15950	15950	15950	0
196	20230614	190900	115507100	15950	15950	15950	15950	0
197	20230614	190800	115507100	15950	15950	15950	15950	0
198	20230614	190700	115507100	15950	15950	15950	15950	0
199	20230614	190600	115507100	15950	15950	15950	15950	0
200	20230614	190500	115507100	15950	15950	15950	15950	0
201	20230614	190400	115507100	15950	15950	15950	15950	0
202	20230614	190300	115507100	15950	15950	15950	15950	0
203	20230614	190200	115507100	15950	15950	15950	15950	0
204	20230614	190100	115507100	15950	15950	15950	15950	0
205	20230614	190000	115507100	15950	15950	15950	15950	0
206	20230614	185900	115507100	15950	15950	15950	15950	0
207	20230614	185800	115507100	15950	15950	15950	15950	0
208	20230614	185700	115507100	15950	15950	15950	15950	0
209	20230614	185600	115507100	15950	15950	15950	15950	0
210	20230614	185500	115507100	15950	15950	15950	15950	0
211	20230614	185400	115507100	15950	15950	15950	15950	0
212	20230614	185300	115507100	15950	15950	15950	15950	23
213	20230614	185200	115507100	15950	15950	15950	15950	0
214	20230614	185100	115507100	15950	15950	15950	15950	0
215	20230614	185000	115507100	15950	15950	15950	15950	0
216	20230614	184900	115507100	15950	15950	15950	15950	0
217	20230614	184800	115507100	15950	15950	15950	15950	0
218	20230614	184700	115507100	15950	15950	15950	15950	0
219	20230614	184600	115507100	15950	15950	15950	15950	0
220	20230614	184500	115507100	15950	15950	15950	15950	0
221	20230614	184400	115507100	15950	15950	15950	15950	0
222	20230614	184300	115507100	15950	15950	15950	15950	0
223	20230614	184200	115507100	15950	15950	15950	15950	0
224	20230614	184100	115507100	15950	15950	15950	15950	0
225	20230614	184000	115507100	15950	15950	15950	15950	0
226	20230614	183900	115507100	15950	15950	15950	15950	0
227	20230614	183800	115507100	15950	15950	15950	15950	0
228	20230614	183700	115507100	15950	15950	15950	15950	0
229	20230614	183600	115507100	15950	15950	15950	15950	0
230	20230614	183500	115507100	15950	15950	15950	15950	0
231	20230614	183400	115507100	15950	15950	15950	15950	0
232	20230614	183300	115507100	15950	15950	15950	15950	0
233	20230614	183200	115507100	15950	15950	15950	15950	0
234	20230614	183100	115507100	15950	15950	15950	15950	0
235	20230614	183000	115507100	15950	15950	15950	15950	0
236	20230614	182900	115507100	15950	15950	15950	15950	0
237	20230614	182800	115507100	15950	15950	15950	15950	0
238	20230614	182700	115507100	15950	15950	15950	15950	0
239	20230614	182600	115507100	15950	15950	15950	15950	0
240	20230614	182500	115507100	15950	15950	15950	15950	0
241	20230614	182400	115507100	15950	15950	15950	15950	0
242	20230614	182300	115507100	15950	15950	15950	15950	23
243	20230614	182200	115507100	15950	15950	15950	15950	0
244	20230614	182100	115507100	15950	15950	15950	15950	0
245	20230614	182000	115507100	15950	15950	15950	15950	0
246	20230614	181900	115507100	15950	15950	15950	15950	0
247	20230614	181800	115507100	15950	15950	15950	15950	0
248	20230614	181700	115507100	15950	15950	15950	15950	0
249	20230614	181600	115507100	15950	15950	15950	15950	0
250	20230614	181500	115507100	15950	15950	15950	15950	0
251	20230614	181400	115507100	15950	15950	15950	15950	0
252	20230614	181300	115507100	15950	15950	15950	15950	0
253	20230614	181200	115507100	15950	15950	15950	15950	0
254	20230614	181100	115507100	15950	15950	15950	15950	0
255	20230614	181000	115507100	15950	15950	15950	15950	0
256	20230614	180900	115507100	15950	15950	15950	15950	0
257	20230614	180800	115507100	15950	15950	15950	15950	0
258	20230614	180700	115507100	15950	15950	15950	15950	0
259	20230614	180600	115507100	15950	15950	15950	15950	0
260	20230614	180500	115507100	15950	15950	15950	15950	0
261	20230614	180400	115507100	15950	15950	15950	15950	0
262	20230614	180300	115507100	15950	15950	15950	15950	0
263	20230614	180200	115507100	15950	15950	15950	15950	0
264	20230614	180100	115507100	15950	15950	15950	15950	0
265	20230614	180000	115507100	15950	15950	15950	15950	0
266	20230614	175900	115507100	15950	15950	15950	15950	0
267	20230614	175800	115507100	15950	15950	15950	15950	0
268	20230614	175700	115507100	15950	15950	15950	15950	0
269	20230614	175600	115507100	15950	15950	15950	15950	0
270	20230614	175500	115507100	15950	15950	15950	15950	0
271	20230614	175400	115507100	15950	15950	15950	15950	0
272	20230614	175300	115507100	15950	15950	15950	15950	23
273	20230614	175200	115507100	15950	15950	15950	15950	0
274	20230614	175100	115507100	15950	15950	15950	15950	0
275	20230614	175000	115507100	15950	15950	15950	15950	0
276	20230614	174900	115507100	15950	15950	15950	15950	0
277	20230614	174800	115507100	15950	15950	15950	15950	0
278	20230614	174700	115507100	15950	15950	15950	15950	0
279	20230614	174600	115507100	15950	15950	15950	15950	0
280	20230614	174500	115507100	15950	15950	15950	15950	0
281	20230614	174400	115507100	15950	15950	15950	15950	0
282	20230614	174300	115507100	15950	15950	15950	15950	0
283	20230614	174200	115507100	15950	15950	15950	15950	0
284	20230614	174100	115507100	15950	15950	15950	15950	0
285	20230614	174000	115507100	15950	15950	15950	15950	0
286	20230614	173900	115507100	15950	15950	15950	15950	0
287	20230614	173800	115507100	15950	15950	15950	15950	0
288	20230614	173700	115507100	15950	15950	15950	15950	0
289	20230614	173600	115507100	15950	15950	15950	15950	0
290	20230614	173500	115507100	15950	15950	15950	15950	0
291	20230614	173400	115507100	15950	15950	15950	15950	0
292	20230614	173300	115507100	15950	15950	15950	15950	0
293	20230614	173200	115507100	15950	15950	15950	15950	0
294	20230614	173100	115507100	15950	15950	15950	15950	0
295	20230614	173000	115507100	15950	15950	15950	15950	0
296	20230614	172900	115507100	15950	15950	15950	15950	0
297	20230614	172800	115507100	15950	15950	15950	15950	0
298	20230614	172700	115507100	15950	15950	15950	15950	0
299	20230614	172600	115507100	15950	15950	15950	15950	0
300	20230614	172500	115507100	15950	15950	15950	15950	0
301	20230614	172400	115507100	15950	15950	15950	15950	0
302	20230614	172300	115507100	15950	15950	15950	15950	23
303	20230614	172200	115507100	15950	15950	15950	15950	0
304	20230614	172100	115507100	15950	15950	15950	15950	0
305	20230614	172000	115507100	15950	15950	15950	15950	0
306	20230614	171900	115507100	15950	15950	15950	15950	0
307	20230614	171800	115507100	15950	15950	15950	15950	0
308	20230614	171700	115507100	15950	15950	15950	15950	0
309	20230614	171600	115507100	15950	15950	15950	15950	0
310	20230614	171500	115507100	15950	15950	15950	15950	0
311	20230614	171400	115507100	15950	15950	15950	15950	0
312	20230614	171300	115507100	15950	15950	15950	15950	0
313	20230614	171200	115507100	15950	15950	15950	15950	0
314	20230614	171100	115507100	15950	15950	15950	15950	0
315	20230614	171000	115507100	15950	15950	15950	15950	0
316	20230614	170900	115507100	15950	15950	15950	15950	0
317	20230614	170800	115507100	15950	15950	15950	15950	0
318	20230614	170700	115507100	15950	15950	15950	15950	0
319	20230614	170600	115507100	15950	15950	15950	15950	0
320	20230614	170500	115507100	15950	15950	15950	15950	0
321	20230614	170400	115507100	15950	15950	15950	15950	0
322	20230614	170300	115507100	15950	15950	15950	15950	0
323	20230614	170200	115507100	15950	15950	15950	15950	0
324	20230614	170100	115507100	15950	15950	15950	15950	0
325	20230614	170000	115507100	15950	15950	15950	15950	0
326	20230614	165900	115507100	15950	15950	15950	15950	0
327	20230614	165800	115507100	15950	15950	15950	15950	0
328	20230614	165700	115507100	15950	15950	15950	15950	0
329	20230614	165600	115507100	15950	15950	15950	15950	0
330	20230614	165500	115507100	15950	15950	15950	15950	0
331	20230614	165400	115507100	15950	15950	15950	15950	0
332	20230614	165300	115507100	15950	15950	15950	15950	23
333	20230614	165200	115507100	15950	15950	15950	15950	0
334	20230614	165100	115507100	15950	15950	15950	15950	0
335	20230614	165000	115507100	15950	15950	15950	15950	0
336	20230614	164900	115507100	15950	15950	15950	15950	0
337	20230614	164800	115507100	15950	15950	15950	15950	0
338	20230614	164700	115507100	15950	15950	15950	15950	0
339	20230614	164600	115507100	15950	15950	15950	15950	0
340	20230614	164500	115507100	15950	15950	15950	15950	0
341	20230614	164400	115507100	15950	15950	15950	15950	0
342	20230614	164300	115507100	15950	15950	15950	15950	0
343	20230614	164200	115507100	15950	15950	15950	15950	0
344	20230614	164100	115507100	15950	15950	15950	15950	0
345	20230614	164000	115507100	15950	15950	15950	15950	0
346	20230614	163900	115507100	15950	15950	15950	15950	0
347	20230614	163800	115507100	15950	15950	15950	15950	0
348	20230614	163700	115507100	15950	15950	15950	15950	0
349	20230614	163600	115507100	15950	15950	15950	15950	0
350	20230614	163500	115507100	15950	15950	15950	15950	0
351	20230614	163400	115507100	15950	15950	15950	15950	0
352	20230614	163300	115507100	15950	15950	15950	15950	0
353	20230614	163200	115507100	15950	15950	15950	15950	0
354	20230614	163100	115507100	15950	15950	15950	15950	0
355	20230614	163000	115507100	15950	15950	15950	15950	0
356	20230614	162900	115507100	15950	15950	15950	15950	0
357	20230614	162800	115507100	15950	15950	15950	15950	0
358	20230614	162700	115507100	15950	15950	15950	15950	0
359	20230614	162600	115507100	15950	15950	15950	15950	0
360	20230614	162500	115507100	15950	15950	15950	15950	0
361	20230614	162400	115507100	15950	15950	15950	15950	0
362	20230614	162300	115507100	15950	15950	15950	15950	23
363	20230614	162200	115507100	15950	15950	15950	15950	0
364	20230614	162100	115507100	15950	15950	15950	15950	0
365	20230614	162000	115507100	15950	15950	15950	15950	0
366	20230614	161900	115507100	15950	15950	15950	15950	0
367	20230614	161800	115507100	15950	15950	15950	15950	0
368	20230614	161700	115507100	15950	15950	15950	15950	0
369	20230614	161600	115507100	15950	15950	15950	15950	0
370	20230614	161500	115507100	15950	15950	15950	15950	0
371	20230614	161400	115507100	15950	15950	15950	15950	0
372	20230614	161300	115507100	15950	15950	15950	15950	0
373	20230614	161200	115507100	15950	15950	15950	15950	0
374	20230614	161100	115507100	15950	15950	15950	15950	0
375	20230614	161000	115507100	15950	15950	15950	15950	0
376	20230614	160900	115507100	15950	15950	15950	15950	0
377	20230614	160800	115507100	15950	15950	15950	15950	0
378	20230614	160700	115507100	15950	15950	15950	15950	0
379	20230614	160600	115507100	15950	15950	15950	15950	0
380	20230614	160500	115507100	15950	15950	15950	15950	0
381	20230614	160400	115507100	15950	15950	15950	15950	0
382	20230614	160300	115507100	15950	15950	15950	15950	0
383	20230614	160200	115507100	15950	15950	15950	15950	0
384	20230614	160100	115507100	15950	15950	15950	15950	0
385	20230614	160000	115507100	15950	15950	15950	15950	0
386	20230614	155900	115507100	15950	15950	15950	15950	0
387	20230614	155800	115507100	15950	15950	15950	15950	0
388	20230614	155700	115507100	15950	15950	15950	15950	0
389	20230614	155600	115507100	15950	15950	15950	15950	0
390	20230614	155500	115507100	15950	15950	15950	15950	0
391	20230614	155400	115507100	15950	15950	15950	15950	0
392	20230614	155300	115507100	15950	15950	15950	15950	23
393	20230614	155200	115507100	15950	15950	15950	15950	0
394	20230614	155100	115507100	15950	15950	15950	15950	0
395	20230614	155000	115507100	15950	15950	15950	15950	0
396	20230614	154900	115507100	15950	15950	15950	15950	0
397	20230614	154800	115507100	15950	15950	15950	15950	0
398	20230614	154700	115507100	15950	15950	15950	15950	0
399	20230614	154600	115507100	15950	15950	15950	15950	0
400	20230614	154500	115507100	15950	15950	15950	15950	0
401	20230614	154400	115507100	15950	15950	15950	15950	0
402	20230614	154300	115507100	15950	15950	15950	15950	0
403	20230614	154200	115507100	15950	15950	15950	15950	0
404	20230614	154100	115507100	15950	15950	15950	15950	0
405	20230614	154000	115507100	15950	15950	15950	15950	0
406	20230614	153900	115507100	15950	15950	15950	15950	0
407	20230614	153800	115507100	15950	15950	15950	15950	0
408	20230614	153700	115507100	15950	15950	15950	15950	0
409	20230614	153600	115507100	15950	15950	15950	15950	0
410	20230614	153500	115507100	15950	15950	15950	15950	0
411	20230614	153400	115507100	15950	15950	15950	15950	0
412	20230614	153300	115507100	15950	15950	15950	15950	0
413	20230614	153200	115507100	15950	15950	15950	15950	0
414	20230614	153100	115507100	15950	15950	15950	15950	0
415	20230614	153000	115507100	15950	15950	15950	15950	23
416	20230614	152900	115140250	15910	15910	15910	15910	0
417	20230614	152800	115140250	15910	15910	15910	15910	0
418	20230614	152700	115140250	15910	15910	15910	15910	0
419	20230614	152600	115140250	15910	15910	15910	15910	0
420	20230614	152500	115140250	15910	15910	15910	15910	0
421	20230614	152400	115140250	15910	15910	15910	15910	0
422	20230614	152300	115140250	15910	15910	15910	15910	0
423	20230614	152200	115140250	15910	15910	15910	15910	0
424	20230614	152100	115140250	15910	15910	15910	15910	0
425	20230614	152000	115140250	15910	15910	15910	15910	0
426	20230614	151900	115140250	15910	15910	15910	15910	0
427	20230614	151800	115140250	15910	15910	15910	15910	0
428	20230614	151700	115140250	15910	15910	15910	15910	0
429	20230614	151600	115140250	15910	15910	15910	15910	0
430	20230614	151500	115140250	15910	15910	15910	15910	0
431	20230614	151400	115140250	15910	15910	15910	15910	0
432	20230614	151300	115140250	15910	15910	15910	15910	0
433	20230614	151200	115140250	15910	15910	15910	15910	0
434	20230614	151100	115140250	15910	15910	15910	15910	13
435	20230614	151000	114933420	15910	15910	15910	15910	1
436	20230614	150900	114917510	15950	15950	15950	15950	0
437	20230614	150800	114917510	15950	15950	15950	15950	0
438	20230614	150700	114917510	15950	15950	15950	15950	0
439	20230614	150600	114917510	15950	15950	15950	15950	1
440	20230614	150500	114901560	15910	15950	15950	15910	72
441	20230614	150400	113755740	15920	15920	15920	15920	0
442	20230614	150300	113755740	15920	15920	15920	15920	0
443	20230614	150200	113755740	15920	15920	15920	15920	0
444	20230614	150100	113755740	15920	15920	15920	15920	0
445	20230614	150000	113755740	15920	15920	15920	15920	1
446	20230614	145900	113739820	15910	15910	15910	15910	0
447	20230614	145800	113739820	15910	15910	15910	15910	0
448	20230614	145700	113739820	15910	15910	15910	15910	0
449	20230614	145600	113739820	15910	15910	15910	15910	0
450	20230614	145500	113739820	15910	15910	15910	15910	0
451	20230614	145400	113739820	15910	15910	15910	15910	0
452	20230614	145300	113739820	15910	15910	15910	15910	0
453	20230614	145200	113739820	15910	15910	15910	15910	0
454	20230614	145100	113739820	15910	15910	15910	15910	0
455	20230614	145000	113739820	15910	15910	15910	15910	0
456	20230614	144900	113739820	15910	15910	15910	15910	0
457	20230614	144800	113739820	15910	15910	15910	15910	0
458	20230614	144700	113739820	15910	15910	15910	15910	2
459	20230614	144600	113708000	15900	15900	15900	15900	0
460	20230614	144500	113708000	15900	15900	15900	15900	0
461	20230614	144400	113708000	15900	15900	15900	15900	0
462	20230614	144300	113708000	15900	15900	15900	15900	0
463	20230614	144200	113708000	15900	15900	15900	15900	0
464	20230614	144100	113708000	15900	15900	15900	15900	2
465	20230614	144000	113676200	15950	15950	15950	15950	1
466	20230614	143900	113660250	15950	15950	15950	15950	6
467	20230614	143800	113564550	15950	15950	15950	15950	0
468	20230614	143700	113564550	15950	15950	15950	15950	0
469	20230614	143600	113564550	15950	15950	15950	15950	0
470	20230614	143500	113564550	15950	15950	15950	15950	0
471	20230614	143400	113564550	15950	15950	15950	15950	10
472	20230614	143300	113405050	15900	15900	15900	15900	0
473	20230614	143200	113405050	15900	15900	15900	15900	0
474	20230614	143100	113405050	15900	15900	15900	15900	0
475	20230614	143000	113405050	15900	15900	15900	15900	0
476	20230614	142900	113405050	15900	15900	15900	15900	0
477	20230614	142800	113405050	15900	15910	15910	15900	18
478	20230614	142700	113118740	15950	15950	15950	15950	0
479	20230614	142600	113118740	15950	15950	15950	15950	2
480	20230614	142500	113086840	15950	15950	15950	15950	37
481	20230614	142400	112496690	15890	15890	15890	15890	0
482	20230614	142300	112496690	15890	15890	15890	15890	6
483	20230614	142200	112401350	15950	15950	15950	15950	0
484	20230614	142100	112401350	15950	15950	15950	15950	0
485	20230614	142000	112401350	15950	15950	15950	15950	0
486	20230614	141900	112401350	15950	15940	15950	15940	40
487	20230614	141800	111763360	15880	15890	15890	15880	12
488	20230614	141700	111572790	15880	15880	15880	15880	0
489	20230614	141600	111572790	15880	15880	15880	15880	0
490	20230614	141500	111572790	15880	15880	15880	15880	0
491	20230614	141400	111572790	15880	15880	15880	15880	0
492	20230614	141300	111572790	15880	15880	15880	15880	0
493	20230614	141200	111572790	15880	15890	15890	15880	6
494	20230614	141100	111477470	15950	15950	15950	15950	1
495	20230614	141000	111461520	15950	15950	15950	15950	0
496	20230614	140900	111461520	15950	15950	15950	15950	0
497	20230614	140800	111461520	15950	15950	15950	15950	40
498	20230614	140700	110823520	15880	15890	15890	15880	12
499	20230614	140600	110632950	15950	15950	15950	15950	0
500	20230614	140500	110632950	15950	15950	15950	15950	0
501	20230614	140400	110632950	15950	15950	15950	15950	1
502	20230614	140300	110617000	15960	15960	15960	15960	0
503	20230614	140200	110617000	15960	15960	15960	15960	0
504	20230614	140100	110617000	15960	15900	15960	15880	599
505	20230614	140000	101095670	15900	15900	15900	15900	0
506	20230614	135900	101095670	15900	15900	15900	15900	0
507	20230614	135800	101095670	15900	15950	15950	15900	45
508	20230614	135700	100378520	15890	15890	15890	15890	0
509	20230614	135600	100378520	15890	15890	15890	15890	0
510	20230614	135500	100378520	15890	15890	15890	15890	0
511	20230614	135400	100378520	15890	15950	15950	15890	53
512	20230614	135300	99534250	15890	15900	15900	15890	345
513	20230614	135200	94049110	15900	15900	15900	15900	0
514	20230614	135100	94049110	15900	15900	15900	15900	0
515	20230614	135000	94049110	15900	15900	15900	15900	0
516	20230614	134900	94049110	15900	15900	15900	15900	0
517	20230614	134800	94049110	15900	15930	15930	15900	312
518	20230614	134700	89087100	15930	15930	15930	15930	0
519	20230614	134600	89087100	15930	15930	15930	15930	0
520	20230614	134500	89087100	15930	15930	15930	15930	0
521	20230614	134400	89087100	15930	15930	15930	15930	0
522	20230614	134300	89087100	15930	15930	15930	15930	0
523	20230614	134200	89087100	15930	15930	15930	15930	0
524	20230614	134100	89087100	15930	15930	15930	15930	0
525	20230614	134000	89087100	15930	15930	15930	15930	0
526	20230614	133900	89087100	15930	15930	15930	15930	0
527	20230614	133800	89087100	15930	15930	15930	15930	0
528	20230614	133700	89087100	15930	15930	15930	15930	0
529	20230614	133600	89087100	15930	15930	15930	15930	0
530	20230614	133500	89087100	15930	15930	15930	15930	0
531	20230614	133400	89087100	15930	15930	15930	15930	0
532	20230614	133300	89087100	15930	15930	15930	15930	0
533	20230614	133200	89087100	15930	15930	15930	15930	0
534	20230614	133100	89087100	15930	15930	15930	15930	0
535	20230614	133000	89087100	15930	15930	15930	15930	0
536	20230614	132900	89087100	15930	15930	15930	15930	0
537	20230614	132800	89087100	15930	15930	15930	15930	1
538	20230614	132700	89071170	15930	15930	15930	15930	0
539	20230614	132600	89071170	15930	15930	15930	15930	0
540	20230614	132500	89071170	15930	15980	15980	15930	55
541	20230614	132400	88193170	15980	15980	15980	15980	0
542	20230614	132300	88193170	15980	15980	15980	15980	0
543	20230614	132200	88193170	15980	15980	15980	15980	1
544	20230614	132100	88177190	15980	15980	15980	15980	0
545	20230614	132000	88177190	15980	15980	15980	15980	0
546	20230614	131900	88177190	15980	15980	15980	15980	0
547	20230614	131800	88177190	15980	15980	15980	15980	0
548	20230614	131700	88177190	15980	15980	15980	15980	1
549	20230614	131600	88161210	15980	15980	15980	15980	5
550	20230614	131500	88081310	15980	15980	15980	15980	1
551	20230614	131400	88065330	15990	15990	15990	15990	34
552	20230614	131300	87521670	15920	15920	15920	15920	0
553	20230614	131200	87521670	15920	15920	15920	15920	0
554	20230614	131100	87521670	15920	15920	15920	15920	0
555	20230614	131000	87521670	15920	15920	15920	15920	0
556	20230614	130900	87521670	15920	15920	15920	15920	0
557	20230614	130800	87521670	15920	15920	15920	15920	0
558	20230614	130700	87521670	15920	15920	15920	15920	0
559	20230614	130600	87521670	15920	15920	15920	15920	0
560	20230614	130500	87521670	15920	15920	15920	15920	0
561	20230614	130400	87521670	15920	15920	15920	15920	0
562	20230614	130300	87521670	15920	15920	15920	15920	0
563	20230614	130200	87521670	15920	15920	15920	15920	0
564	20230614	130100	87521670	15920	15920	15920	15920	0
565	20230614	130000	87521670	15920	15910	15920	15910	7
566	20230614	125900	87410290	15920	15920	15920	15920	60
567	20230614	125800	86455090	15900	15900	15900	15900	0
568	20230614	125700	86455090	15900	15900	15900	15900	0
569	20230614	125600	86455090	15900	15900	15900	15900	0
570	20230614	125500	86455090	15900	15900	15900	15900	0
571	20230614	125400	86455090	15900	15900	15900	15900	6
572	20230614	125300	86359690	15900	15900	15900	15900	0
573	20230614	125200	86359690	15900	15900	15900	15900	0
574	20230614	125100	86359690	15900	15900	15900	15900	0
575	20230614	125000	86359690	15900	15900	15900	15900	0
576	20230614	124900	86359690	15900	15920	15920	15900	27
577	20230614	124800	85930220	15920	15930	15930	15920	14
578	20230614	124700	85707330	15920	15920	15920	15920	0
579	20230614	124600	85707330	15920	15920	15920	15920	0
580	20230614	124500	85707330	15920	15920	15920	15920	0
581	20230614	124400	85707330	15920	15920	15920	15920	0
582	20230614	124300	85707330	15920	15930	15930	15920	37
583	20230614	124200	85118190	15910	15910	15910	15910	0
584	20230614	124100	85118190	15910	15910	15910	15910	0
585	20230614	124000	85118190	15910	15910	15910	15910	0
586	20230614	123900	85118190	15910	15940	15940	15910	124
587	20230614	123800	83145000	15940	15940	15940	15940	0
588	20230614	123700	83145000	15940	15940	15940	15940	0
589	20230614	123600	83145000	15940	15950	15950	15940	2
590	20230614	123500	83113110	16040	16040	16040	16040	0
591	20230614	123400	83113110	16040	16040	16040	16040	0
592	20230614	123300	83113110	16040	16040	16040	16040	1
593	20230614	123200	83097070	15910	15910	15910	15910	0
594	20230614	123100	83097070	15910	15950	15950	15910	63
595	20230614	123000	82093590	15960	16050	16060	15960	1370
596	20230614	122900	60115310	16050	16050	16050	16050	0
597	20230614	122800	60115310	16050	16050	16050	16050	0
598	20230614	122700	60115310	16050	16050	16050	16050	0
599	20230614	122600	60115310	16050	16050	16050	16050	0
600	20230614	122500	60115310	16050	16040	16050	16040	4
601	20230614	122400	60051140	15940	15940	15940	15940	0
602	20230614	122300	60051140	15940	15940	15940	15940	0
603	20230614	122200	60051140	15940	15940	15940	15940	0
604	20230614	122100	60051140	15940	15940	15940	15940	0
605	20230614	122000	60051140	15940	15940	15940	15940	0
606	20230614	121900	60051140	15940	16050	16050	15940	60
607	20230614	121800	59089460	16050	16050	16050	16050	0
608	20230614	121700	59089460	16050	16050	16050	16050	0
609	20230614	121600	59089460	16050	16050	16050	16050	0
610	20230614	121500	59089460	16050	16050	16050	16050	1
611	20230614	121400	59073410	15940	15940	15940	15940	0
612	20230614	121300	59073410	15940	15940	15940	15940	0
613	20230614	121200	59073410	15940	15940	15940	15940	6
614	20230614	121100	58977770	15960	15960	15960	15960	0
615	20230614	121000	58977770	15960	15950	15960	15950	51
616	20230614	120900	58164290	15930	15930	15930	15930	0
617	20230614	120800	58164290	15930	15930	15930	15930	0
618	20230614	120700	58164290	15930	15930	15930	15930	6
619	20230614	120600	58068710	15950	15950	15950	15950	0
620	20230614	120500	58068710	15950	15950	15950	15950	2
621	20230614	120400	58036810	15960	15960	15960	15960	0
622	20230614	120300	58036810	15960	15960	15960	15960	0
623	20230614	120200	58036810	15960	15960	15960	15960	0
624	20230614	120100	58036810	15960	15960	15960	15960	84
625	20230614	120000	56696170	15960	15960	15960	15960	0
626	20230614	115900	56696170	15960	15960	15960	15960	0
627	20230614	115800	56696170	15960	15960	15960	15960	0
628	20230614	115700	56696170	15960	15960	15960	15960	0
629	20230614	115600	56696170	15960	15960	15960	15960	0
630	20230614	115500	56696170	15960	15950	15960	15950	19
631	20230614	115400	56393000	15930	15950	15950	15930	50
632	20230614	115300	55595730	15950	15950	15950	15950	0
633	20230614	115200	55595730	15950	15950	15950	15950	0
634	20230614	115100	55595730	15950	16070	16080	15930	81
635	20230614	115000	54295370	15930	15930	15930	15930	0
636	20230614	114900	54295370	15930	16050	16080	15930	678
637	20230614	114800	43409800	15940	15950	16050	15940	686
638	20230614	114700	32422110	15940	15940	15940	15940	0
639	20230614	114600	32422110	15940	15940	15940	15940	0
640	20230614	114500	32422110	15940	15940	15940	15940	0
641	20230614	114400	32422110	15940	15940	15940	15940	0
642	20230614	114300	32422110	15940	15940	15940	15940	0
643	20230614	114200	32422110	15940	15940	15940	15940	0
644	20230614	114100	32422110	15940	15940	15940	15940	0
645	20230614	114000	32422110	15940	15940	15940	15940	0
646	20230614	113900	32422110	15940	15940	15940	15940	0
647	20230614	113800	32422110	15940	15940	15940	15940	0
648	20230614	113700	32422110	15940	15940	15940	15940	6
649	20230614	113600	32326470	15970	15970	15970	15970	0
650	20230614	113500	32326470	15970	15970	15970	15970	5
651	20230614	113400	32246620	15970	15970	15970	15970	0
652	20230614	113300	32246620	15970	15970	15970	15970	10
653	20230614	113200	32086920	15960	15960	15960	15960	0
654	20230614	113100	32086920	15960	15970	15970	15960	13
655	20230614	113000	31879340	15960	15960	15960	15960	0
656	20230614	112900	31879340	15960	15960	15960	15960	0
657	20230614	112800	31879340	15960	15960	15960	15960	0
658	20230614	112700	31879340	15960	15960	15960	15960	0
659	20230614	112600	31879340	15960	15960	15960	15960	0
660	20230614	112500	31879340	15960	15960	15960	15960	0
661	20230614	112400	31879340	15960	16000	16000	15960	5
662	20230614	112300	31799460	15940	15940	15940	15940	0
663	20230614	112200	31799460	15940	15940	15940	15940	0
664	20230614	112100	31799460	15940	15940	15940	15940	0
665	20230614	112000	31799460	15940	15940	15940	15940	0
666	20230614	111900	31799460	15940	15940	15940	15940	0
667	20230614	111800	31799460	15940	15940	15940	15940	0
668	20230614	111700	31799460	15940	15940	15940	15940	0
669	20230614	111600	31799460	15940	15940	15940	15940	0
670	20230614	111500	31799460	15940	15940	15940	15940	0
671	20230614	111400	31799460	15940	15940	15940	15940	0
672	20230614	111300	31799460	15940	15940	15940	15940	0
673	20230614	111200	31799460	15940	16000	16000	15940	8
674	20230614	111100	31671520	16000	16000	16000	16000	0
675	20230614	111000	31671520	16000	16000	16000	16000	0
676	20230614	110900	31671520	16000	16000	16000	16000	0
677	20230614	110800	31671520	16000	16000	16000	16000	0
678	20230614	110700	31671520	16000	16000	16000	16000	0
679	20230614	110600	31671520	16000	16000	16000	16000	0
680	20230614	110500	31671520	16000	16000	16000	16000	1
681	20230614	110400	31655520	16000	16000	16000	16000	28
682	20230614	110300	31207520	15910	15910	15910	15910	0
683	20230614	110200	31207520	15910	15910	15910	15910	0
684	20230614	110100	31207520	15910	15910	15910	15910	0
685	20230614	110000	31207520	15910	15910	15910	15910	0
686	20230614	105900	31207520	15910	15910	15910	15910	0
687	20230614	105800	31207520	15910	15910	15910	15910	16
688	20230614	105700	30952960	15900	15900	15900	15900	0
689	20230614	105600	30952960	15900	15900	15900	15900	0
690	20230614	105500	30952960	15900	15900	15900	15900	0
691	20230614	105400	30952960	15900	15900	15900	15900	0
692	20230614	105300	30952960	15900	15900	15900	15900	0
693	20230614	105200	30952960	15900	15900	15900	15900	0
694	20230614	105100	30952960	15900	15900	15900	15900	0
695	20230614	105000	30952960	15900	15900	15900	15900	0
696	20230614	104900	30952960	15900	15900	15900	15900	0
697	20230614	104800	30952960	15900	15900	15900	15900	0
698	20230614	104700	30952960	15900	15900	15900	15900	0
699	20230614	104600	30952960	15900	15900	15900	15900	6
700	20230614	104500	30857560	16000	16000	16000	16000	0
701	20230614	104400	30857560	16000	16000	16000	16000	0
702	20230614	104300	30857560	16000	16000	16000	16000	51
703	20230614	104200	30041560	16000	16000	16000	16000	1
704	20230614	104100	30025560	15900	15900	15900	15900	0
705	20230614	104000	30025560	15900	16000	16000	15900	92
706	20230614	103900	28554750	15900	15900	15900	15900	0
707	20230614	103800	28554750	15900	15900	15900	15900	1
708	20230614	103700	28538850	15900	15900	15900	15900	0
709	20230614	103600	28538850	15900	15900	15900	15900	1
710	20230614	103500	28522950	15900	15990	15990	15900	23
711	20230614	103400	28156260	16000	16000	16000	16000	0
712	20230614	103300	28156260	16000	16000	16000	16000	0
713	20230614	103200	28156260	16000	16000	16000	16000	1
714	20230614	103100	28140260	15900	15900	15900	15900	0
715	20230614	103000	28140260	15900	15900	15900	15900	0
716	20230614	102900	28140260	15900	15970	16030	15880	811
717	20230614	102800	15232540	16030	16030	16030	16030	0
718	20230614	102700	15232540	16030	16030	16030	16030	0
719	20230614	102600	15232540	16030	16030	16030	16030	0
720	20230614	102500	15232540	16030	16030	16030	16030	16
721	20230614	102400	14976060	15960	16030	16030	15960	27
722	20230614	102300	14543670	16040	16040	16040	16040	0
723	20230614	102200	14543670	16040	16040	16040	16040	0
724	20230614	102100	14543670	16040	16040	16040	16040	0
725	20230614	102000	14543670	16040	16040	16040	16040	1
726	20230614	101900	14527630	15920	15920	15920	15920	0
727	20230614	101800	14527630	15920	15970	15970	15920	21
728	20230614	101700	14193020	15990	15990	15990	15990	0
729	20230614	101600	14193020	15990	15990	15990	15990	0
730	20230614	101500	14193020	15990	15990	15990	15990	0
731	20230614	101400	14193020	15990	15990	15990	15990	0
732	20230614	101300	14193020	15990	15990	15990	15990	0
733	20230614	101200	14193020	15990	15990	15990	15990	0
734	20230614	101100	14193020	15990	15990	15990	15990	0
735	20230614	101000	14193020	15990	15990	15990	15990	1
736	20230614	100900	14177030	15940	15940	15940	15940	0
737	20230614	100800	14177030	15940	15940	15940	15940	0
738	20230614	100700	14177030	15940	15940	15940	15940	1
739	20230614	100600	14161090	15940	15940	15940	15940	1
740	20230614	100500	14145150	15930	15930	15930	15930	26
741	20230614	100400	13730970	15930	15930	15930	15930	15
742	20230614	100300	13492020	15940	15930	15940	15930	27
743	20230614	100200	13061700	15940	15940	15940	15940	0
744	20230614	100100	13061700	15940	15940	15940	15940	0
745	20230614	100000	13061700	15940	15940	15940	15940	0
746	20230614	095900	13061700	15940	15940	15940	15940	5
747	20230614	095800	12982000	15940	15940	15940	15940	1
748	20230614	095700	12966060	15930	15940	15940	15930	27
749	20230614	095600	12535740	15940	15940	15940	15940	0
750	20230614	095500	12535740	15940	15940	15940	15940	0
751	20230614	095400	12535740	15940	15940	15940	15940	6
752	20230614	095300	12440100	15940	16040	16050	15940	129
753	20230614	095200	10382610	15950	15950	15950	15950	0
754	20230614	095100	10382610	15950	15950	15950	15950	0
755	20230614	095000	10382610	15950	15950	15950	15950	4
756	20230614	094900	10318810	15950	15950	15950	15950	6
757	20230614	094800	10223110	16050	15970	16050	15950	41
758	20230614	094700	9568000	16050	16050	16050	16050	0
759	20230614	094600	9568000	16050	16050	16050	16050	0
760	20230614	094500	9568000	16050	16050	16050	16050	0
761	20230614	094400	9568000	16050	16050	16050	16050	0
762	20230614	094300	9568000	16050	16050	16050	15970	120
763	20230614	094200	7643000	16050	16050	16050	16050	0
764	20230614	094100	7643000	16050	16050	16050	16050	1
765	20230614	094000	7626950	16050	16050	16050	16050	0
766	20230614	093900	7626950	16050	16050	16050	16050	0
767	20230614	093800	7626950	16050	16050	16050	16050	0
768	20230614	093700	7626950	16050	16050	16050	16050	1
769	20230614	093600	7610900	16050	16050	16050	16050	0
770	20230614	093500	7610900	16050	16050	16050	16050	6
771	20230614	093400	7514600	15950	15960	15960	15950	3
772	20230614	093300	7466740	15950	16050	16050	15950	12
773	20230614	093200	7275140	16050	16050	16050	15950	9
774	20230614	093100	7131290	16060	16060	16060	16060	2
775	20230614	093000	7099170	16060	16060	16060	16060	1
776	20230614	092900	7083110	15950	15950	15950	15950	0
777	20230614	092800	7083110	15950	15950	15950	15950	0
778	20230614	092700	7083110	15950	15950	15950	15950	0
779	20230614	092600	7083110	15950	15950	15950	15950	0
780	20230614	092500	7083110	15950	15950	15950	15950	0
781	20230614	092400	7083110	15950	15950	15950	15950	0
782	20230614	092300	7083110	15950	15990	15990	15950	5
783	20230614	092200	7003300	16080	16080	16080	16080	47
784	20230614	092100	6247540	15980	15970	16080	15970	216
785	20230614	092000	2793260	15970	15970	15970	15970	0
786	20230614	091900	2793260	15970	15970	15970	15970	0
787	20230614	091800	2793260	15970	15970	15970	15970	0
788	20230614	091700	2793260	15970	15970	15970	15970	1
789	20230614	091600	2777290	15940	15940	15940	15940	0
790	20230614	091500	2777290	15940	15940	15940	15940	0
791	20230614	091400	2777290	15940	15940	15940	15940	0
792	20230614	091300	2777290	15940	15940	15940	15940	0
793	20230614	091200	2777290	15940	15940	15940	15940	0
794	20230614	091100	2777290	15940	15940	15940	15940	0
795	20230614	091000	2777290	15940	15970	15980	15940	113
796	20230614	090900	972340	15940	15940	15940	15940	0
797	20230614	090800	972340	15940	15940	15940	15940	35
798	20230614	090700	414440	15940	15940	15940	15940	0
799	20230614	090600	414440	15940	15940	15940	15940	0
800	20230614	090500	414440	15940	15940	15940	15940	18
801	20230614	090400	127520	15940	15940	15940	15940	1
802	20230614	090300	111580	15940	15940	15940	15940	1
803	20230614	090200	95640	15940	15940	15940	15940	0
804	20230614	090100	95640	15940	15940	15940	15940	0
805	20230614	090000	95640	15940	15940	15940	15940	6