KissMeData/187870/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223100	240968370	17980	17980	17980	17980	150
3	20230609	223000	240968370	17980	17980	17980	17980	0
4	20230609	222900	240968370	17980	17980	17980	17980	0
5	20230609	222800	240968370	17980	17980	17980	17980	0
6	20230609	222700	240968370	17980	17980	17980	17980	0
7	20230609	222600	240968370	17980	17980	17980	17980	0
8	20230609	222500	240968370	17980	17980	17980	17980	0
9	20230609	222400	240968370	17980	17980	17980	17980	0
10	20230609	222300	240968370	17980	17980	17980	17980	0
11	20230609	222200	240968370	17980	17980	17980	17980	0
12	20230609	222100	240968370	17980	17980	17980	17980	0
13	20230609	222000	240968370	17980	17980	17980	17980	0
14	20230609	221900	240968370	17980	17980	17980	17980	0
15	20230609	221800	240968370	17980	17980	17980	17980	0
16	20230609	221700	240968370	17980	17980	17980	17980	0
17	20230609	221600	240968370	17980	17980	17980	17980	0
18	20230609	221500	240968370	17980	17980	17980	17980	0
19	20230609	221400	240968370	17980	17980	17980	17980	0
20	20230609	221300	240968370	17980	17980	17980	17980	0
21	20230609	221200	240968370	17980	17980	17980	17980	0
22	20230609	221100	240968370	17980	17980	17980	17980	0
23	20230609	221000	240968370	17980	17980	17980	17980	0
24	20230609	220900	240968370	17980	17980	17980	17980	0
25	20230609	220800	240968370	17980	17980	17980	17980	0
26	20230609	220700	240968370	17980	17980	17980	17980	0
27	20230609	220600	240968370	17980	17980	17980	17980	0
28	20230609	220500	240968370	17980	17980	17980	17980	0
29	20230609	220400	240968370	17980	17980	17980	17980	0
30	20230609	220300	240968370	17980	17980	17980	17980	0
31	20230609	220200	240968370	17980	17980	17980	17980	0
32	20230609	220100	240968370	17980	17980	17980	17980	150
33	20230609	220000	240968370	17980	17980	17980	17980	0
34	20230609	215900	240968370	17980	17980	17980	17980	0
35	20230609	215800	240968370	17980	17980	17980	17980	0
36	20230609	215700	240968370	17980	17980	17980	17980	0
37	20230609	215600	240968370	17980	17980	17980	17980	0
38	20230609	215500	240968370	17980	17980	17980	17980	0
39	20230609	215400	240968370	17980	17980	17980	17980	0
40	20230609	215300	240968370	17980	17980	17980	17980	0
41	20230609	215200	240968370	17980	17980	17980	17980	0
42	20230609	215100	240968370	17980	17980	17980	17980	0
43	20230609	215000	240968370	17980	17980	17980	17980	0
44	20230609	214900	240968370	17980	17980	17980	17980	0
45	20230609	214800	240968370	17980	17980	17980	17980	0
46	20230609	214700	240968370	17980	17980	17980	17980	0
47	20230609	214600	240968370	17980	17980	17980	17980	0
48	20230609	214500	240968370	17980	17980	17980	17980	0
49	20230609	214400	240968370	17980	17980	17980	17980	0
50	20230609	214300	240968370	17980	17980	17980	17980	0
51	20230609	214200	240968370	17980	17980	17980	17980	0
52	20230609	214100	240968370	17980	17980	17980	17980	0
53	20230609	214000	240968370	17980	17980	17980	17980	0
54	20230609	213900	240968370	17980	17980	17980	17980	0
55	20230609	213800	240968370	17980	17980	17980	17980	0
56	20230609	213700	240968370	17980	17980	17980	17980	0
57	20230609	213600	240968370	17980	17980	17980	17980	0
58	20230609	213500	240968370	17980	17980	17980	17980	0
59	20230609	213400	240968370	17980	17980	17980	17980	0
60	20230609	213300	240968370	17980	17980	17980	17980	0
61	20230609	213200	240968370	17980	17980	17980	17980	0
62	20230609	213100	240968370	17980	17980	17980	17980	150
63	20230609	213000	240968370	17980	17980	17980	17980	0
64	20230609	212900	240968370	17980	17980	17980	17980	0
65	20230609	212800	240968370	17980	17980	17980	17980	0
66	20230609	212700	240968370	17980	17980	17980	17980	0
67	20230609	212600	240968370	17980	17980	17980	17980	0
68	20230609	212500	240968370	17980	17980	17980	17980	0
69	20230609	212400	240968370	17980	17980	17980	17980	0
70	20230609	212300	240968370	17980	17980	17980	17980	0
71	20230609	212200	240968370	17980	17980	17980	17980	0
72	20230609	212100	240968370	17980	17980	17980	17980	0
73	20230609	212000	240968370	17980	17980	17980	17980	0
74	20230609	211900	240968370	17980	17980	17980	17980	0
75	20230609	211800	240968370	17980	17980	17980	17980	0
76	20230609	211700	240968370	17980	17980	17980	17980	0
77	20230609	211600	240968370	17980	17980	17980	17980	0
78	20230609	211500	240968370	17980	17980	17980	17980	0
79	20230609	211400	240968370	17980	17980	17980	17980	0
80	20230609	211300	240968370	17980	17980	17980	17980	0
81	20230609	211200	240968370	17980	17980	17980	17980	0
82	20230609	211100	240968370	17980	17980	17980	17980	0
83	20230609	211000	240968370	17980	17980	17980	17980	0
84	20230609	210900	240968370	17980	17980	17980	17980	0
85	20230609	210800	240968370	17980	17980	17980	17980	0
86	20230609	210700	240968370	17980	17980	17980	17980	0
87	20230609	210600	240968370	17980	17980	17980	17980	0
88	20230609	210500	240968370	17980	17980	17980	17980	0
89	20230609	210400	240968370	17980	17980	17980	17980	0
90	20230609	210300	240968370	17980	17980	17980	17980	0
91	20230609	210200	240968370	17980	17980	17980	17980	0
92	20230609	210100	240968370	17980	17980	17980	17980	150
93	20230609	210000	240968370	17980	17980	17980	17980	0
94	20230609	205900	240968370	17980	17980	17980	17980	0
95	20230609	205800	240968370	17980	17980	17980	17980	0
96	20230609	205700	240968370	17980	17980	17980	17980	0
97	20230609	205600	240968370	17980	17980	17980	17980	0
98	20230609	205500	240968370	17980	17980	17980	17980	0
99	20230609	205400	240968370	17980	17980	17980	17980	0
100	20230609	205300	240968370	17980	17980	17980	17980	0
101	20230609	205200	240968370	17980	17980	17980	17980	0
102	20230609	205100	240968370	17980	17980	17980	17980	0
103	20230609	205000	240968370	17980	17980	17980	17980	0
104	20230609	204900	240968370	17980	17980	17980	17980	0
105	20230609	204800	240968370	17980	17980	17980	17980	0
106	20230609	204700	240968370	17980	17980	17980	17980	0
107	20230609	204600	240968370	17980	17980	17980	17980	0
108	20230609	204500	240968370	17980	17980	17980	17980	0
109	20230609	204400	240968370	17980	17980	17980	17980	0
110	20230609	204300	240968370	17980	17980	17980	17980	0
111	20230609	204200	240968370	17980	17980	17980	17980	0
112	20230609	204100	240968370	17980	17980	17980	17980	0
113	20230609	204000	240968370	17980	17980	17980	17980	0
114	20230609	203900	240968370	17980	17980	17980	17980	0
115	20230609	203800	240968370	17980	17980	17980	17980	0
116	20230609	203700	240968370	17980	17980	17980	17980	0
117	20230609	203600	240968370	17980	17980	17980	17980	0
118	20230609	203500	240968370	17980	17980	17980	17980	0
119	20230609	203400	240968370	17980	17980	17980	17980	0
120	20230609	203300	240968370	17980	17980	17980	17980	0
121	20230609	203200	240968370	17980	17980	17980	17980	0
122	20230609	203100	240968370	17980	17980	17980	17980	150
123	20230609	203000	240968370	17980	17980	17980	17980	0
124	20230609	202900	240968370	17980	17980	17980	17980	0
125	20230609	202800	240968370	17980	17980	17980	17980	0
126	20230609	202700	240968370	17980	17980	17980	17980	0
127	20230609	202600	240968370	17980	17980	17980	17980	0
128	20230609	202500	240968370	17980	17980	17980	17980	0
129	20230609	202400	240968370	17980	17980	17980	17980	0
130	20230609	202300	240968370	17980	17980	17980	17980	0
131	20230609	202200	240968370	17980	17980	17980	17980	0
132	20230609	202100	240968370	17980	17980	17980	17980	0
133	20230609	202000	240968370	17980	17980	17980	17980	0
134	20230609	201900	240968370	17980	17980	17980	17980	0
135	20230609	201800	240968370	17980	17980	17980	17980	0
136	20230609	201700	240968370	17980	17980	17980	17980	0
137	20230609	201600	240968370	17980	17980	17980	17980	0
138	20230609	201500	240968370	17980	17980	17980	17980	0
139	20230609	201400	240968370	17980	17980	17980	17980	0
140	20230609	201300	240968370	17980	17980	17980	17980	0
141	20230609	201200	240968370	17980	17980	17980	17980	0
142	20230609	201100	240968370	17980	17980	17980	17980	0
143	20230609	201000	240968370	17980	17980	17980	17980	0
144	20230609	200900	240968370	17980	17980	17980	17980	0
145	20230609	200800	240968370	17980	17980	17980	17980	0
146	20230609	200700	240968370	17980	17980	17980	17980	0
147	20230609	200600	240968370	17980	17980	17980	17980	0
148	20230609	200500	240968370	17980	17980	17980	17980	0
149	20230609	200400	240968370	17980	17980	17980	17980	0
150	20230609	200300	240968370	17980	17980	17980	17980	0
151	20230609	200200	240968370	17980	17980	17980	17980	0
152	20230609	200100	240968370	17980	17980	17980	17980	150
153	20230609	200000	240968370	17980	17980	17980	17980	0
154	20230609	195900	240968370	17980	17980	17980	17980	0
155	20230609	195800	240968370	17980	17980	17980	17980	0
156	20230609	195700	240968370	17980	17980	17980	17980	0
157	20230609	195600	240968370	17980	17980	17980	17980	0
158	20230609	195500	240968370	17980	17980	17980	17980	0
159	20230609	195400	240968370	17980	17980	17980	17980	0
160	20230609	195300	240968370	17980	17980	17980	17980	0
161	20230609	195200	240968370	17980	17980	17980	17980	0
162	20230609	195100	240968370	17980	17980	17980	17980	0
163	20230609	195000	240968370	17980	17980	17980	17980	0
164	20230609	194900	240968370	17980	17980	17980	17980	0
165	20230609	194800	240968370	17980	17980	17980	17980	0
166	20230609	194700	240968370	17980	17980	17980	17980	0
167	20230609	194600	240968370	17980	17980	17980	17980	0
168	20230609	194500	240968370	17980	17980	17980	17980	0
169	20230609	194400	240968370	17980	17980	17980	17980	0
170	20230609	194300	240968370	17980	17980	17980	17980	0
171	20230609	194200	240968370	17980	17980	17980	17980	0
172	20230609	194100	240968370	17980	17980	17980	17980	0
173	20230609	194000	240968370	17980	17980	17980	17980	0
174	20230609	193900	240968370	17980	17980	17980	17980	0
175	20230609	193800	240968370	17980	17980	17980	17980	0
176	20230609	193700	240968370	17980	17980	17980	17980	0
177	20230609	193600	240968370	17980	17980	17980	17980	0
178	20230609	193500	240968370	17980	17980	17980	17980	0
179	20230609	193400	240968370	17980	17980	17980	17980	0
180	20230609	193300	240968370	17980	17980	17980	17980	0
181	20230609	193200	240968370	17980	17980	17980	17980	0
182	20230609	193100	240968370	17980	17980	17980	17980	150
183	20230609	193000	240968370	17980	17980	17980	17980	0
184	20230609	192900	240968370	17980	17980	17980	17980	0
185	20230609	192800	240968370	17980	17980	17980	17980	0
186	20230609	192700	240968370	17980	17980	17980	17980	0
187	20230609	192600	240968370	17980	17980	17980	17980	0
188	20230609	192500	240968370	17980	17980	17980	17980	0
189	20230609	192400	240968370	17980	17980	17980	17980	0
190	20230609	192300	240968370	17980	17980	17980	17980	0
191	20230609	192200	240968370	17980	17980	17980	17980	0
192	20230609	192100	240968370	17980	17980	17980	17980	0
193	20230609	192000	240968370	17980	17980	17980	17980	0
194	20230609	191900	240968370	17980	17980	17980	17980	0
195	20230609	191800	240968370	17980	17980	17980	17980	0
196	20230609	191700	240968370	17980	17980	17980	17980	0
197	20230609	191600	240968370	17980	17980	17980	17980	0
198	20230609	191500	240968370	17980	17980	17980	17980	0
199	20230609	191400	240968370	17980	17980	17980	17980	0
200	20230609	191300	240968370	17980	17980	17980	17980	0
201	20230609	191200	240968370	17980	17980	17980	17980	0
202	20230609	191100	240968370	17980	17980	17980	17980	0
203	20230609	191000	240968370	17980	17980	17980	17980	0
204	20230609	190900	240968370	17980	17980	17980	17980	0
205	20230609	190800	240968370	17980	17980	17980	17980	0
206	20230609	190700	240968370	17980	17980	17980	17980	0
207	20230609	190600	240968370	17980	17980	17980	17980	0
208	20230609	190500	240968370	17980	17980	17980	17980	0
209	20230609	190400	240968370	17980	17980	17980	17980	0
210	20230609	190300	240968370	17980	17980	17980	17980	0
211	20230609	190200	240968370	17980	17980	17980	17980	0
212	20230609	190100	240968370	17980	17980	17980	17980	150
213	20230609	190000	240968370	17980	17980	17980	17980	0
214	20230609	185900	240968370	17980	17980	17980	17980	0
215	20230609	185800	240968370	17980	17980	17980	17980	0
216	20230609	185700	240968370	17980	17980	17980	17980	0
217	20230609	185600	240968370	17980	17980	17980	17980	0
218	20230609	185500	240968370	17980	17980	17980	17980	0
219	20230609	185400	240968370	17980	17980	17980	17980	0
220	20230609	185300	240968370	17980	17980	17980	17980	0
221	20230609	185200	240968370	17980	17980	17980	17980	0
222	20230609	185100	240968370	17980	17980	17980	17980	0
223	20230609	185000	240968370	17980	17980	17980	17980	0
224	20230609	184900	240968370	17980	17980	17980	17980	0
225	20230609	184800	240968370	17980	17980	17980	17980	0
226	20230609	184700	240968370	17980	17980	17980	17980	0
227	20230609	184600	240968370	17980	17980	17980	17980	0
228	20230609	184500	240968370	17980	17980	17980	17980	0
229	20230609	184400	240968370	17980	17980	17980	17980	0
230	20230609	184300	240968370	17980	17980	17980	17980	0
231	20230609	184200	240968370	17980	17980	17980	17980	0
232	20230609	184100	240968370	17980	17980	17980	17980	0
233	20230609	184000	240968370	17980	17980	17980	17980	0
234	20230609	183900	240968370	17980	17980	17980	17980	0
235	20230609	183800	240968370	17980	17980	17980	17980	0
236	20230609	183700	240968370	17980	17980	17980	17980	0
237	20230609	183600	240968370	17980	17980	17980	17980	0
238	20230609	183500	240968370	17980	17980	17980	17980	0
239	20230609	183400	240968370	17980	17980	17980	17980	0
240	20230609	183300	240968370	17980	17980	17980	17980	0
241	20230609	183200	240968370	17980	17980	17980	17980	0
242	20230609	183100	240968370	17980	17980	17980	17980	150
243	20230609	183000	240968370	17980	17980	17980	17980	0
244	20230609	182900	240968370	17980	17980	17980	17980	0
245	20230609	182800	240968370	17980	17980	17980	17980	0
246	20230609	182700	240968370	17980	17980	17980	17980	0
247	20230609	182600	240968370	17980	17980	17980	17980	0
248	20230609	182500	240968370	17980	17980	17980	17980	0
249	20230609	182400	240968370	17980	17980	17980	17980	0
250	20230609	182300	240968370	17980	17980	17980	17980	0
251	20230609	182200	240968370	17980	17980	17980	17980	0
252	20230609	182100	240968370	17980	17980	17980	17980	0
253	20230609	182000	240968370	17980	17980	17980	17980	0
254	20230609	181900	240968370	17980	17980	17980	17980	0
255	20230609	181800	240968370	17980	17980	17980	17980	0
256	20230609	181700	240968370	17980	17980	17980	17980	0
257	20230609	181600	240968370	17980	17980	17980	17980	0
258	20230609	181500	240968370	17980	17980	17980	17980	0
259	20230609	181400	240968370	17980	17980	17980	17980	0
260	20230609	181300	240968370	17980	17980	17980	17980	0
261	20230609	181200	240968370	17980	17980	17980	17980	0
262	20230609	181100	240968370	17980	17980	17980	17980	0
263	20230609	181000	240968370	17980	17980	17980	17980	0
264	20230609	180900	240968370	17980	17980	17980	17980	0
265	20230609	180800	240968370	17980	17980	17980	17980	0
266	20230609	180700	240968370	17980	17980	17980	17980	0
267	20230609	180600	240968370	17980	17980	17980	17980	0
268	20230609	180500	240968370	17980	17980	17980	17980	0
269	20230609	180400	240968370	17980	17980	17980	17980	0
270	20230609	180300	240968370	17980	17980	17980	17980	0
271	20230609	180200	240968370	17980	17980	17980	17980	0
272	20230609	180100	240968370	17980	17980	17980	17980	150
273	20230609	180000	240968370	17980	17980	17980	17980	0
274	20230609	175900	240968370	17980	17980	17980	17980	0
275	20230609	175800	240968370	17980	17980	17980	17980	0
276	20230609	175700	240968370	17980	17980	17980	17980	0
277	20230609	175600	240968370	17980	17980	17980	17980	0
278	20230609	175500	240968370	17980	17980	17980	17980	0
279	20230609	175400	240968370	17980	17980	17980	17980	0
280	20230609	175300	240968370	17980	17980	17980	17980	0
281	20230609	175200	240968370	17980	17980	17980	17980	0
282	20230609	175100	240968370	17980	17980	17980	17980	0
283	20230609	175000	240968370	17980	17980	17980	17980	0
284	20230609	174900	240968370	17980	17980	17980	17980	0
285	20230609	174800	240968370	17980	17980	17980	17980	0
286	20230609	174700	240968370	17980	17980	17980	17980	0
287	20230609	174600	240968370	17980	17980	17980	17980	0
288	20230609	174500	240968370	17980	17980	17980	17980	0
289	20230609	174400	240968370	17980	17980	17980	17980	0
290	20230609	174300	240968370	17980	17980	17980	17980	0
291	20230609	174200	240968370	17980	17980	17980	17980	0
292	20230609	174100	240968370	17980	17980	17980	17980	0
293	20230609	174000	240968370	17980	17980	17980	17980	0
294	20230609	173900	240968370	17980	17980	17980	17980	0
295	20230609	173800	240968370	17980	17980	17980	17980	0
296	20230609	173700	240968370	17980	17980	17980	17980	0
297	20230609	173600	240968370	17980	17980	17980	17980	0
298	20230609	173500	240968370	17980	17980	17980	17980	0
299	20230609	173400	240968370	17980	17980	17980	17980	0
300	20230609	173300	240968370	17980	17980	17980	17980	0
301	20230609	173200	240968370	17980	17980	17980	17980	0
302	20230609	173100	240968370	17980	17980	17980	17980	150
303	20230609	173000	240968370	17980	17980	17980	17980	0
304	20230609	172900	240968370	17980	17980	17980	17980	0
305	20230609	172800	240968370	17980	17980	17980	17980	0
306	20230609	172700	240968370	17980	17980	17980	17980	0
307	20230609	172600	240968370	17980	17980	17980	17980	0
308	20230609	172500	240968370	17980	17980	17980	17980	0
309	20230609	172400	240968370	17980	17980	17980	17980	0
310	20230609	172300	240968370	17980	17980	17980	17980	0
311	20230609	172200	240968370	17980	17980	17980	17980	0
312	20230609	172100	240968370	17980	17980	17980	17980	0
313	20230609	172000	240968370	17980	17980	17980	17980	0
314	20230609	171900	240968370	17980	17980	17980	17980	0
315	20230609	171800	240968370	17980	17980	17980	17980	0
316	20230609	171700	240968370	17980	17980	17980	17980	0
317	20230609	171600	240968370	17980	17980	17980	17980	0
318	20230609	171500	240968370	17980	17980	17980	17980	0
319	20230609	171400	240968370	17980	17980	17980	17980	0
320	20230609	171300	240968370	17980	17980	17980	17980	0
321	20230609	171200	240968370	17980	17980	17980	17980	0
322	20230609	171100	240968370	17980	17980	17980	17980	0
323	20230609	171000	240968370	17980	17980	17980	17980	0
324	20230609	170900	240968370	17980	17980	17980	17980	0
325	20230609	170800	240968370	17980	17980	17980	17980	0
326	20230609	170700	240968370	17980	17980	17980	17980	0
327	20230609	170600	240968370	17980	17980	17980	17980	0
328	20230609	170500	240968370	17980	17980	17980	17980	0
329	20230609	170400	240968370	17980	17980	17980	17980	0
330	20230609	170300	240968370	17980	17980	17980	17980	0
331	20230609	170200	240968370	17980	17980	17980	17980	0
332	20230609	170100	240968370	17980	17980	17980	17980	150
333	20230609	170000	240968370	17980	17980	17980	17980	0
334	20230609	165900	240968370	17980	17980	17980	17980	0
335	20230609	165800	240968370	17980	17980	17980	17980	0
336	20230609	165700	240968370	17980	17980	17980	17980	0
337	20230609	165600	240968370	17980	17980	17980	17980	0
338	20230609	165500	240968370	17980	17980	17980	17980	0
339	20230609	165400	240968370	17980	17980	17980	17980	0
340	20230609	165300	240968370	17980	17980	17980	17980	0
341	20230609	165200	240968370	17980	17980	17980	17980	0
342	20230609	165100	240968370	17980	17980	17980	17980	0
343	20230609	165000	240968370	17980	17980	17980	17980	0
344	20230609	164900	240968370	17980	17980	17980	17980	0
345	20230609	164800	240968370	17980	17980	17980	17980	0
346	20230609	164700	240968370	17980	17980	17980	17980	0
347	20230609	164600	240968370	17980	17980	17980	17980	0
348	20230609	164500	240968370	17980	17980	17980	17980	0
349	20230609	164400	240968370	17980	17980	17980	17980	0
350	20230609	164300	240968370	17980	17980	17980	17980	0
351	20230609	164200	240968370	17980	17980	17980	17980	0
352	20230609	164100	240968370	17980	17980	17980	17980	0
353	20230609	164000	240968370	17980	17980	17980	17980	0
354	20230609	163900	240968370	17980	17980	17980	17980	0
355	20230609	163800	240968370	17980	17980	17980	17980	0
356	20230609	163700	240968370	17980	17980	17980	17980	0
357	20230609	163600	240968370	17980	17980	17980	17980	0
358	20230609	163500	240968370	17980	17980	17980	17980	0
359	20230609	163400	240968370	17980	17980	17980	17980	0
360	20230609	163300	240968370	17980	17980	17980	17980	0
361	20230609	163200	240968370	17980	17980	17980	17980	0
362	20230609	163100	240968370	17980	17980	17980	17980	150
363	20230609	163000	240968370	17980	17980	17980	17980	0
364	20230609	162900	240968370	17980	17980	17980	17980	0
365	20230609	162800	240968370	17980	17980	17980	17980	0
366	20230609	162700	240968370	17980	17980	17980	17980	0
367	20230609	162600	240968370	17980	17980	17980	17980	0
368	20230609	162500	240968370	17980	17980	17980	17980	0
369	20230609	162400	240968370	17980	17980	17980	17980	0
370	20230609	162300	240968370	17980	17980	17980	17980	0
371	20230609	162200	240968370	17980	17980	17980	17980	0
372	20230609	162100	240968370	17980	17980	17980	17980	0
373	20230609	162000	240968370	17980	17980	17980	17980	0
374	20230609	161900	240968370	17980	17980	17980	17980	0
375	20230609	161800	240968370	17980	17980	17980	17980	0
376	20230609	161700	240968370	17980	17980	17980	17980	0
377	20230609	161600	240968370	17980	17980	17980	17980	0
378	20230609	161500	240968370	17980	17980	17980	17980	0
379	20230609	161400	240968370	17980	17980	17980	17980	0
380	20230609	161300	240968370	17980	17980	17980	17980	0
381	20230609	161200	240968370	17980	17980	17980	17980	0
382	20230609	161100	240968370	17980	17980	17980	17980	0
383	20230609	161000	240968370	17980	17980	17980	17980	0
384	20230609	160900	240968370	17980	17980	17980	17980	0
385	20230609	160800	240968370	17980	17980	17980	17980	0
386	20230609	160700	240968370	17980	17980	17980	17980	0
387	20230609	160600	240968370	17980	17980	17980	17980	0
388	20230609	160500	240968370	17980	17980	17980	17980	0
389	20230609	160400	240968370	17980	17980	17980	17980	0
390	20230609	160300	240968370	17980	17980	17980	17980	0
391	20230609	160200	240968370	17980	17980	17980	17980	0
392	20230609	160100	240968370	17980	17980	17980	17980	150
393	20230609	160000	240968370	17980	17980	17980	17980	0
394	20230609	155900	240968370	17980	17980	17980	17980	0
395	20230609	155800	240968370	17980	17980	17980	17980	0
396	20230609	155700	240968370	17980	17980	17980	17980	0
397	20230609	155600	240968370	17980	17980	17980	17980	0
398	20230609	155500	240968370	17980	17980	17980	17980	0
399	20230609	155400	240968370	17980	17980	17980	17980	0
400	20230609	155300	240968370	17980	17980	17980	17980	0
401	20230609	155200	240968370	17980	17980	17980	17980	0
402	20230609	155100	240968370	17980	17980	17980	17980	0
403	20230609	155000	240968370	17980	17980	17980	17980	0
404	20230609	154900	240968370	17980	17980	17980	17980	0
405	20230609	154800	240968370	17980	17980	17980	17980	0
406	20230609	154700	240968370	17980	17980	17980	17980	0
407	20230609	154600	240968370	17980	17980	17980	17980	0
408	20230609	154500	240968370	17980	17980	17980	17980	0
409	20230609	154400	240968370	17980	17980	17980	17980	0
410	20230609	154300	240968370	17980	17980	17980	17980	0
411	20230609	154200	240968370	17980	17980	17980	17980	0
412	20230609	154100	240968370	17980	17980	17980	17980	0
413	20230609	154000	240968370	17980	17980	17980	17980	0
414	20230609	153900	240968370	17980	17980	17980	17980	0
415	20230609	153800	240968370	17980	17980	17980	17980	0
416	20230609	153700	240968370	17980	17980	17980	17980	0
417	20230609	153600	240968370	17980	17980	17980	17980	0
418	20230609	153500	240968370	17980	17980	17980	17980	0
419	20230609	153400	240968370	17980	17980	17980	17980	0
420	20230609	153300	240968370	17980	17980	17980	17980	0
421	20230609	153200	240968370	17980	17980	17980	17980	0
422	20230609	153100	240968370	17980	17980	17980	17980	150
423	20230609	153000	240968370	17980	17980	17980	17980	150
424	20230609	152900	238271370	17980	17980	17980	17980	0
425	20230609	152800	238271370	17980	17980	17980	17980	0
426	20230609	152700	238271370	17980	17980	17980	17980	0
427	20230609	152600	238271370	17980	17980	17980	17980	0
428	20230609	152500	238271370	17980	17980	17980	17980	0
429	20230609	152400	238271370	17980	17980	17980	17980	0
430	20230609	152300	238271370	17980	17980	17980	17980	0
431	20230609	152200	238271370	17980	17980	17980	17980	0
432	20230609	152100	238271370	17980	17980	17980	17980	0
433	20230609	152000	238271370	17980	17980	17980	17980	0
434	20230609	151900	238271370	17980	17940	17980	17850	297
435	20230609	151800	232950320	17980	17950	17980	17950	58
436	20230609	151700	231907730	17940	17940	17940	17940	1
437	20230609	151600	231889790	17830	17830	17830	17830	0
438	20230609	151500	231889790	17830	17830	17830	17830	0
439	20230609	151400	231889790	17830	17840	17840	17830	110
440	20230609	151300	229928060	17810	17810	17810	17810	58
441	20230609	151200	228895080	17790	17880	17880	17790	100
442	20230609	151100	227111440	17980	17980	17980	17980	0
443	20230609	151000	227111440	17980	17980	17980	17980	1
444	20230609	150900	227093460	17990	17990	17990	17990	0
445	20230609	150800	227093460	17990	17990	17990	17990	0
446	20230609	150700	227093460	17990	17870	17990	17860	500
447	20230609	150600	218161950	17840	17930	17930	17840	500
448	20230609	150500	209222390	18010	18010	18010	18010	0
449	20230609	150400	209222390	18010	18010	18010	18010	0
450	20230609	150300	209222390	18010	18010	18010	18010	0
451	20230609	150200	209222390	18010	18010	18010	18010	0
452	20230609	150100	209222390	18010	18010	18010	18010	0
453	20230609	150000	209222390	18010	18010	18010	18010	3
454	20230609	145900	209168360	18010	18010	18010	18010	0
455	20230609	145800	209168360	18010	18010	18010	18010	22
456	20230609	145700	208772140	18010	18010	18010	18010	0
457	20230609	145600	208772140	18010	18010	18010	18010	0
458	20230609	145500	208772140	18010	18010	18010	18010	2
459	20230609	145400	208736120	18010	18010	18010	18010	35
460	20230609	145300	208105770	18010	18010	18020	18010	1005
461	20230609	145200	190005240	17910	17910	17910	17910	0
462	20230609	145100	190005240	17910	17910	17910	17910	0
463	20230609	145000	190005240	17910	17910	17910	17910	0
464	20230609	144900	190005240	17910	17910	17910	17910	0
465	20230609	144800	190005240	17910	17910	17910	17910	0
466	20230609	144700	190005240	17910	17910	17910	17910	0
467	20230609	144600	190005240	17910	17960	17960	17910	100
468	20230609	144500	188211700	17970	17970	17970	17970	0
469	20230609	144400	188211700	17970	17970	17970	17970	0
470	20230609	144300	188211700	17970	17970	17970	17970	0
471	20230609	144200	188211700	17970	17970	17970	17970	0
472	20230609	144100	188211700	17970	17970	17970	17970	0
473	20230609	144000	188211700	17970	17970	17970	17970	0
474	20230609	143900	188211700	17970	17970	17970	17970	0
475	20230609	143800	188211700	17970	17970	17970	17970	549
476	20230609	143700	178346170	18020	18020	18020	18020	0
477	20230609	143600	178346170	18020	18020	18020	18020	0
478	20230609	143500	178346170	18020	18020	18020	18020	0
479	20230609	143400	178346170	18020	18020	18020	18020	0
480	20230609	143300	178346170	18020	18020	18020	18020	4
481	20230609	143200	178274090	18020	18020	18020	18020	0
482	20230609	143100	178274090	18020	18020	18020	18020	0
483	20230609	143000	178274090	18020	18020	18020	18020	5
484	20230609	142900	178183990	18020	18020	18020	18020	0
485	20230609	142800	178183990	18020	18020	18020	18020	0
486	20230609	142700	178183990	18020	18020	18020	18020	0
487	20230609	142600	178183990	18020	18020	18020	18020	0
488	20230609	142500	178183990	18020	18020	18020	18020	0
489	20230609	142400	178183990	18020	18020	18020	18020	5
490	20230609	142300	178093890	18020	18020	18020	18020	2
491	20230609	142200	178057850	18020	18020	18020	18020	15
492	20230609	142100	177787550	18020	18020	18020	18020	0
493	20230609	142000	177787550	18020	18020	18020	18020	0
494	20230609	141900	177787550	18020	18020	18020	18020	0
495	20230609	141800	177787550	18020	18020	18020	18020	0
496	20230609	141700	177787550	18020	18020	18020	18020	0
497	20230609	141600	177787550	18020	18020	18020	18020	0
498	20230609	141500	177787550	18020	18020	18020	18020	2
499	20230609	141400	177751510	18000	18000	18000	18000	2
500	20230609	141300	177715510	17950	17950	17950	17950	0
501	20230609	141200	177715510	17950	17950	17950	17950	0
502	20230609	141100	177715510	17950	17950	17950	17950	0
503	20230609	141000	177715510	17950	17950	17950	17950	27
504	20230609	140900	177230860	17940	17940	17940	17940	1
505	20230609	140800	177212920	17940	17930	17950	17930	109
506	20230609	140700	175258390	17950	17950	17950	17950	0
507	20230609	140600	175258390	17950	17950	17950	17950	0
508	20230609	140500	175258390	17950	17950	17950	17950	0
509	20230609	140400	175258390	17950	17950	17950	17950	0
510	20230609	140300	175258390	17950	17950	17950	17950	0
511	20230609	140200	175258390	17950	17950	17950	17950	0
512	20230609	140100	175258390	17950	17950	17950	17950	0
513	20230609	140000	175258390	17950	18010	18010	17930	319
514	20230609	135900	169526510	18010	18010	18010	18010	0
515	20230609	135800	169526510	18010	18010	18010	18010	0
516	20230609	135700	169526510	18010	18010	18010	18010	2
517	20230609	135600	169490490	18010	18010	18010	18010	0
518	20230609	135500	169490490	18010	18010	18010	18010	0
519	20230609	135400	169490490	18010	18010	18010	18010	2
520	20230609	135300	169454470	18010	18010	18010	18010	2
521	20230609	135200	169418450	18010	18010	18010	18010	2
522	20230609	135100	169382430	18010	18010	18020	18010	22
523	20230609	135000	168986110	18000	18000	18000	18000	0
524	20230609	134900	168986110	18000	18000	18000	18000	0
525	20230609	134800	168986110	18000	18000	18000	18000	2
526	20230609	134700	168950110	18020	18020	18020	18020	0
527	20230609	134600	168950110	18020	18020	18020	18020	0
528	20230609	134500	168950110	18020	18020	18020	18020	30
529	20230609	134400	168409510	18020	18020	18020	18020	0
530	20230609	134300	168409510	18020	18010	18020	18010	20
531	20230609	134200	168049120	18010	18000	18010	18000	81
532	20230609	134100	166591010	17990	17990	17990	17990	0
533	20230609	134000	166591010	17990	17990	17990	17990	0
534	20230609	133900	166591010	17990	17990	17990	17990	0
535	20230609	133800	166591010	17990	17990	17990	17990	0
536	20230609	133700	166591010	17990	17990	17990	17990	0
537	20230609	133600	166591010	17990	17990	17990	17990	0
538	20230609	133500	166591010	17990	17990	17990	17990	0
539	20230609	133400	166591010	17990	17990	17990	17990	1
540	20230609	133300	166573020	17970	17970	17970	17970	5
541	20230609	133200	166483170	17960	17960	17960	17960	0
542	20230609	133100	166483170	17960	17970	17970	17960	13
543	20230609	133000	166249590	17980	17980	17980	17980	0
544	20230609	132900	166249590	17980	17980	17980	17980	1
545	20230609	132800	166231610	17970	17970	17970	17970	0
546	20230609	132700	166231610	17970	17970	17970	17970	0
547	20230609	132600	166231610	17970	17970	17970	17970	0
548	20230609	132500	166231610	17970	17970	17970	17970	0
549	20230609	132400	166231610	17970	17970	17970	17970	0
550	20230609	132300	166231610	17970	17970	17970	17970	1
551	20230609	132200	166213640	17960	17960	17960	17960	0
552	20230609	132100	166213640	17960	17960	17960	17960	2
553	20230609	132000	166177720	17950	17950	17950	17950	1
554	20230609	131900	166159770	18000	18000	18000	18000	0
555	20230609	131800	166159770	18000	18000	18000	18000	0
556	20230609	131700	166159770	18000	18000	18000	18000	0
557	20230609	131600	166159770	18000	18000	18000	18000	0
558	20230609	131500	166159770	18000	18000	18000	18000	0
559	20230609	131400	166159770	18000	18000	18000	18000	0
560	20230609	131300	166159770	18000	18000	18000	18000	1
561	20230609	131200	166141770	18010	18010	18010	18010	0
562	20230609	131100	166141770	18010	18010	18010	18010	10
563	20230609	131000	165961670	18010	18010	18010	18010	10
564	20230609	130900	165781570	18010	18010	18010	18010	0
565	20230609	130800	165781570	18010	18010	18010	18010	0
566	20230609	130700	165781570	18010	18010	18010	18010	0
567	20230609	130600	165781570	18010	18010	18010	18010	0
568	20230609	130500	165781570	18010	17920	18010	17920	51
569	20230609	130400	164867560	17920	17920	17920	17920	1
570	20230609	130300	164849640	18010	18010	18010	18010	0
571	20230609	130200	164849640	18010	18010	18010	18010	0
572	20230609	130100	164849640	18010	18010	18010	18010	0
573	20230609	130000	164849640	18010	18010	18010	18010	0
574	20230609	125900	164849640	18010	18010	18010	18010	200
575	20230609	125800	161247640	17910	18010	18010	17910	322
576	20230609	125700	155466850	18010	18000	18010	18000	139
577	20230609	125600	152963710	18000	18000	18000	18000	0
578	20230609	125500	152963710	18000	18010	18010	18000	25
579	20230609	125400	152513660	18010	18010	18010	18010	9
580	20230609	125300	152351570	18010	18010	18010	18010	40
581	20230609	125200	151631170	18010	18010	18010	18010	9
582	20230609	125100	151469080	18000	18000	18000	18000	0
583	20230609	125000	151469080	18000	18000	18000	18000	446
584	20230609	124900	143441080	18000	18000	18000	18000	61
585	20230609	124800	142343080	18000	18000	18000	18000	2
586	20230609	124700	142307080	18010	18000	18010	18000	8
587	20230609	124600	142163070	18000	18000	18000	18000	2
588	20230609	124500	142127070	18000	18010	18010	18000	153
589	20230609	124400	139371570	18010	18040	18040	18010	3
590	20230609	124300	139317510	18020	18020	18020	18020	3
591	20230609	124200	139263450	18040	18020	18040	18020	68
592	20230609	124100	138038070	18040	18040	18040	18040	0
593	20230609	124000	138038070	18040	18040	18040	18040	0
594	20230609	123900	138038070	18040	18040	18040	18040	0
595	20230609	123800	138038070	18040	18040	18040	18040	0
596	20230609	123700	138038070	18040	18040	18040	18040	0
597	20230609	123600	138038070	18040	18040	18040	18040	0
598	20230609	123500	138038070	18040	18040	18040	18040	1
599	20230609	123400	138020030	18030	18030	18030	18030	10
600	20230609	123300	137839730	18030	18030	18030	18030	0
601	20230609	123200	137839730	18030	18030	18030	18030	10
602	20230609	123100	137659430	18020	18020	18020	18020	0
603	20230609	123000	137659430	18020	18020	18020	18020	0
604	20230609	122900	137659430	18020	18020	18020	18020	0
605	20230609	122800	137659430	18020	18020	18020	18020	1
606	20230609	122700	137641410	18070	18070	18070	18070	0
607	20230609	122600	137641410	18070	18070	18070	18070	0
608	20230609	122500	137641410	18070	18070	18070	18070	50
609	20230609	122400	136737910	18070	18070	18070	18070	0
610	20230609	122300	136737910	18070	18070	18070	18070	11
611	20230609	122200	136539140	18070	18070	18070	18070	0
612	20230609	122100	136539140	18070	18070	18070	18070	0
613	20230609	122000	136539140	18070	18070	18070	18070	0
614	20230609	121900	136539140	18070	18070	18070	18070	0
615	20230609	121800	136539140	18070	18070	18070	18070	0
616	20230609	121700	136539140	18070	18070	18070	18070	0
617	20230609	121600	136539140	18070	18070	18070	18070	0
618	20230609	121500	136539140	18070	18070	18070	18070	10
619	20230609	121400	136358440	18070	18070	18070	18070	0
620	20230609	121300	136358440	18070	18070	18070	18070	0
621	20230609	121200	136358440	18070	18070	18070	18070	0
622	20230609	121100	136358440	18070	18070	18070	18070	0
623	20230609	121000	136358440	18070	18070	18070	18070	0
624	20230609	120900	136358440	18070	18070	18070	18070	0
625	20230609	120800	136358440	18070	18070	18070	18070	0
626	20230609	120700	136358440	18070	18070	18070	18070	0
627	20230609	120600	136358440	18070	18070	18070	18070	0
628	20230609	120500	136358440	18070	18070	18070	18070	0
629	20230609	120400	136358440	18070	18070	18070	18070	0
630	20230609	120300	136358440	18070	18070	18070	18070	0
631	20230609	120200	136358440	18070	18070	18070	18070	0
632	20230609	120100	136358440	18070	18070	18070	18070	0
633	20230609	120000	136358440	18070	18070	18070	18070	5
634	20230609	115900	136268090	18070	18070	18070	18070	0
635	20230609	115800	136268090	18070	18070	18070	18070	0
636	20230609	115700	136268090	18070	18070	18070	18070	0
637	20230609	115600	136268090	18070	18070	18070	18070	0
638	20230609	115500	136268090	18070	18070	18070	18070	1
639	20230609	115400	136250020	18070	18070	18070	18070	0
640	20230609	115300	136250020	18070	18070	18070	18070	0
641	20230609	115200	136250020	18070	18070	18070	18070	50
642	20230609	115100	135346520	18070	18070	18070	18070	0
643	20230609	115000	135346520	18070	18070	18070	18070	0
644	20230609	114900	135346520	18070	18040	18080	18040	428
645	20230609	114800	127617450	17930	17930	17930	17930	0
646	20230609	114700	127617450	17930	17930	17930	17930	0
647	20230609	114600	127617450	17930	18030	18030	17930	400
648	20230609	114500	120434820	18030	18030	18030	18030	0
649	20230609	114400	120434820	18030	18030	18030	18030	0
650	20230609	114300	120434820	18030	18030	18030	18030	0
651	20230609	114200	120434820	18030	18030	18030	18030	0
652	20230609	114100	120434820	18030	18030	18030	18030	1
653	20230609	114000	120416790	18030	18030	18030	18030	0
654	20230609	113900	120416790	18030	18030	18030	18030	13
655	20230609	113800	120182400	18030	18030	18030	18030	0
656	20230609	113700	120182400	18030	18030	18030	18030	100
657	20230609	113600	118379400	18040	18040	18040	18040	0
658	20230609	113500	118379400	18040	18040	18040	18040	0
659	20230609	113400	118379400	18040	18040	18040	18040	0
660	20230609	113300	118379400	18040	18040	18040	18040	6
661	20230609	113200	118271160	18050	18050	18050	18050	0
662	20230609	113100	118271160	18050	18050	18050	18050	58
663	20230609	113000	117224260	18050	18050	18050	18050	100
664	20230609	112900	115419260	18050	18040	18050	18040	20
665	20230609	112800	115058280	18050	18050	18050	18050	2
666	20230609	112700	115022180	18050	18050	18050	17960	67
667	20230609	112600	113817090	18010	18010	18010	18010	98
668	20230609	112500	112052110	18010	18000	18010	18000	62
669	20230609	112400	110935940	18000	18000	18000	18000	0
670	20230609	112300	110935940	18000	18000	18000	18000	0
671	20230609	112200	110935940	18000	18000	18000	18000	0
672	20230609	112100	110935940	18000	18000	18000	18000	0
673	20230609	112000	110935940	18000	18000	18000	18000	0
674	20230609	111900	110935940	18000	18000	18000	18000	0
675	20230609	111800	110935940	18000	18000	18000	17990	203
676	20230609	111700	107282000	18000	18000	18000	18000	40
677	20230609	111600	106562000	18000	18000	18000	18000	60
678	20230609	111500	105482000	18000	18000	18000	18000	0
679	20230609	111400	105482000	18000	18000	18000	18000	0
680	20230609	111300	105482000	18000	18000	18000	18000	0
681	20230609	111200	105482000	18000	17990	18000	17990	68
682	20230609	111100	104258670	17980	17980	17980	17980	0
683	20230609	111000	104258670	17980	17980	17980	17980	0
684	20230609	110900	104258670	17980	17980	17980	17980	0
685	20230609	110800	104258670	17980	17980	17980	17980	156
686	20230609	110700	101453790	17980	17980	17980	17980	1
687	20230609	110600	101435810	17950	17950	17950	17950	16
688	20230609	110500	101148610	17980	17980	17980	17980	0
689	20230609	110400	101148610	17980	17970	17980	17970	50
690	20230609	110300	100249710	17980	17980	17980	17980	1
691	20230609	110200	100231730	17980	17980	17980	17980	0
692	20230609	110100	100231730	17980	17980	17980	17980	0
693	20230609	110000	100231730	17980	17980	17980	17980	0
694	20230609	105900	100231730	17980	17980	17980	17980	1
695	20230609	105800	100213750	17970	17970	17970	17970	1
696	20230609	105700	100195780	17980	17970	17980	17970	400
697	20230609	105600	93004280	17980	17980	17980	17980	0
698	20230609	105500	93004280	17980	17980	17980	17980	0
699	20230609	105400	93004280	17980	17980	17980	17980	0
700	20230609	105300	93004280	17980	17980	17980	17980	0
701	20230609	105200	93004280	17980	17980	17980	17980	1
702	20230609	105100	92986300	17950	17980	17980	17950	88
703	20230609	105000	91405020	17980	17980	17980	17980	0
704	20230609	104900	91405020	17980	17980	17980	17980	0
705	20230609	104800	91405020	17980	17980	17980	17980	0
706	20230609	104700	91405020	17980	17980	17980	17980	0
707	20230609	104600	91405020	17980	17970	17980	17970	10
708	20230609	104500	91225280	17960	17960	17960	17960	8
709	20230609	104400	91081600	17960	17960	17960	17960	0
710	20230609	104300	91081600	17960	17960	17960	17960	75
711	20230609	104200	89734600	17960	17960	17960	17960	25
712	20230609	104100	89285600	17960	17950	17970	17950	153
713	20230609	104000	86536540	17940	17910	17940	17910	292
714	20230609	103900	81300180	17910	17890	17910	17890	113
715	20230609	103800	79277350	17890	17880	17890	17880	479
716	20230609	103700	70711530	17880	17880	17880	17880	0
717	20230609	103600	70711530	17880	17880	17880	17880	116
718	20230609	103500	68637450	17880	17870	17880	17870	417
719	20230609	103400	61185650	17870	17870	17870	17870	0
720	20230609	103300	61185650	17870	17810	17870	17800	951
721	20230609	103200	44247160	17800	17800	17800	17800	0
722	20230609	103100	44247160	17800	17800	17800	17800	1
723	20230609	103000	44229360	17800	17800	17800	17800	2
724	20230609	102900	44193760	17800	17800	17800	17800	2
725	20230609	102800	44158160	17810	17810	17810	17810	0
726	20230609	102700	44158160	17810	17810	17810	17810	23
727	20230609	102600	43748530	17810	17810	17810	17810	0
728	20230609	102500	43748530	17810	17810	17810	17810	0
729	20230609	102400	43748530	17810	17810	17810	17810	43
730	20230609	102300	42982700	17810	17810	17810	17810	0
731	20230609	102200	42982700	17810	17810	17810	17810	0
732	20230609	102100	42982700	17810	17810	17810	17810	0
733	20230609	102000	42982700	17810	17810	17810	17810	0
734	20230609	101900	42982700	17810	17810	17810	17810	0
735	20230609	101800	42982700	17810	17810	17810	17810	0
736	20230609	101700	42982700	17810	17810	17810	17810	2
737	20230609	101600	42947080	17810	17810	17810	17810	20
738	20230609	101500	42590880	17880	17880	17880	17880	0
739	20230609	101400	42590880	17880	17880	17880	17880	10
740	20230609	101300	42412080	17890	17890	17890	17890	0
741	20230609	101200	42412080	17890	17890	17890	17890	0
742	20230609	101100	42412080	17890	17890	17890	17890	0
743	20230609	101000	42412080	17890	17890	17890	17890	0
744	20230609	100900	42412080	17890	17890	17890	17890	0
745	20230609	100800	42412080	17890	17890	17890	17890	0
746	20230609	100700	42412080	17890	17890	17890	17890	17
747	20230609	100600	42107950	17890	17800	17890	17800	430
748	20230609	100500	34427340	17780	17780	17780	17780	1
749	20230609	100400	34409560	17780	17780	17780	17780	10
750	20230609	100300	34231760	17780	17780	17780	17780	1
751	20230609	100200	34213980	17780	17780	17780	17780	1
752	20230609	100100	34196200	17780	17780	17780	17780	0
753	20230609	100000	34196200	17780	17780	17780	17780	2
754	20230609	095900	34160640	17800	17800	17800	17800	0
755	20230609	095800	34160640	17800	17800	17800	17800	0
756	20230609	095700	34160640	17800	17800	17800	17800	0
757	20230609	095600	34160640	17800	17800	17800	17800	38
758	20230609	095500	33484240	17800	17830	17830	17800	76
759	20230609	095400	32129190	17830	17830	17830	17830	0
760	20230609	095300	32129190	17830	17780	17830	17780	11
761	20230609	095200	31933560	17830	17830	17830	17830	0
762	20230609	095100	31933560	17830	17830	17830	17830	0
763	20230609	095000	31933560	17830	17830	17830	17830	10
764	20230609	094900	31755260	17830	17830	17830	17830	0
765	20230609	094800	31755260	17830	17850	17850	17830	21
766	20230609	094700	31380810	17880	17880	17880	17880	0
767	20230609	094600	31380810	17880	17880	17880	17880	0
768	20230609	094500	31380810	17880	17880	17880	17880	0
769	20230609	094400	31380810	17880	17880	17880	17880	0
770	20230609	094300	31380810	17880	17880	17880	17880	0
771	20230609	094200	31380810	17880	17880	17880	17880	0
772	20230609	094100	31380810	17880	17880	17880	17880	0
773	20230609	094000	31380810	17880	17880	17880	17880	0
774	20230609	093900	31380810	17880	17880	17880	17880	0
775	20230609	093800	31380810	17880	17880	17880	17880	0
776	20230609	093700	31380810	17880	17880	17880	17880	0
777	20230609	093600	31380810	17880	17880	17880	17880	10
778	20230609	093500	31202010	17880	17880	17880	17880	0
779	20230609	093400	31202010	17880	17780	17880	17780	2
780	20230609	093300	31166350	17780	17730	17780	17710	370
781	20230609	093200	24601690	17730	17730	17730	17730	1
782	20230609	093100	24583960	17730	17730	17730	17730	1
783	20230609	093000	24566230	17640	17640	17640	17640	0
784	20230609	092900	24566230	17640	17640	17640	17640	0
785	20230609	092800	24566230	17640	17640	17640	17640	0
786	20230609	092700	24566230	17640	17640	17640	17640	0
787	20230609	092600	24566230	17640	17640	17640	17640	0
788	20230609	092500	24566230	17640	17640	17640	17640	0
789	20230609	092400	24566230	17640	17750	17750	17640	501
790	20230609	092300	15728450	17750	17750	17750	17750	0
791	20230609	092200	15728450	17750	17750	17750	17750	50
792	20230609	092100	14840950	17630	17620	17630	17610	35
793	20230609	092000	14224510	17760	17720	17760	17600	425
794	20230609	091900	6736050	17710	17710	17710	17710	0
795	20230609	091800	6736050	17710	17710	17710	17710	34
796	20230609	091700	6133910	17740	17740	17740	17740	73
797	20230609	091600	4838890	17750	17750	17750	17750	33
798	20230609	091500	4253140	17760	17760	17760	17760	0
799	20230609	091400	4253140	17760	17760	17760	17760	1
800	20230609	091300	4235380	17750	17890	17890	17750	42
801	20230609	091200	3487130	17890	17890	17890	17890	0
802	20230609	091100	3487130	17890	17890	17890	17890	90
803	20230609	091000	1877030	17900	17890	17900	17890	32
804	20230609	090900	1304490	17890	17890	17890	17890	2
805	20230609	090800	1268710	17890	17890	17890	17890	4
806	20230609	090700	1197150	17890	17850	17890	17850	10
807	20230609	090600	1018610	17890	17890	17890	17890	0
808	20230609	090500	1018610	17890	17890	17890	17890	0
809	20230609	090400	1018610	17890	17890	17890	17890	45
810	20230609	090300	213560	17900	17750	17900	17750	8
811	20230609	090200	70960	17740	17740	17740	17740	0
812	20230609	090100	70960	17740	17740	17740	17740	0
813	20230609	090000	70960	17740	17740	17740	17740	4