KissMeData/217880/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	235800	125050100	14080	14080	14080	14080	1
3	20230623	235700	125050100	14080	14080	14080	14080	0
4	20230623	235600	125050100	14080	14080	14080	14080	0
5	20230623	235500	125050100	14080	14080	14080	14080	0
6	20230623	235400	125050100	14080	14080	14080	14080	0
7	20230623	235300	125050100	14080	14080	14080	14080	0
8	20230623	235200	125050100	14080	14080	14080	14080	0
9	20230623	235100	125050100	14080	14080	14080	14080	0
10	20230623	235000	125050100	14080	14080	14080	14080	0
11	20230623	234900	125050100	14080	14080	14080	14080	0
12	20230623	234800	125050100	14080	14080	14080	14080	0
13	20230623	234700	125050100	14080	14080	14080	14080	0
14	20230623	234600	125050100	14080	14080	14080	14080	0
15	20230623	234500	125050100	14080	14080	14080	14080	0
16	20230623	234400	125050100	14080	14080	14080	14080	0
17	20230623	234300	125050100	14080	14080	14080	14080	0
18	20230623	234200	125050100	14080	14080	14080	14080	0
19	20230623	234100	125050100	14080	14080	14080	14080	0
20	20230623	234000	125050100	14080	14080	14080	14080	0
21	20230623	233900	125050100	14080	14080	14080	14080	0
22	20230623	233800	125050100	14080	14080	14080	14080	0
23	20230623	233700	125050100	14080	14080	14080	14080	0
24	20230623	233600	125050100	14080	14080	14080	14080	0
25	20230623	233500	125050100	14080	14080	14080	14080	0
26	20230623	233400	125050100	14080	14080	14080	14080	0
27	20230623	233300	125050100	14080	14080	14080	14080	0
28	20230623	233200	125050100	14080	14080	14080	14080	0
29	20230623	233100	125050100	14080	14080	14080	14080	0
30	20230623	233000	125050100	14080	14080	14080	14080	0
31	20230623	232900	125050100	14080	14080	14080	14080	0
32	20230623	232800	125050100	14080	14080	14080	14080	1
33	20230623	232700	125050100	14080	14080	14080	14080	0
34	20230623	232600	125050100	14080	14080	14080	14080	0
35	20230623	232500	125050100	14080	14080	14080	14080	0
36	20230623	232400	125050100	14080	14080	14080	14080	0
37	20230623	232300	125050100	14080	14080	14080	14080	0
38	20230623	232200	125050100	14080	14080	14080	14080	0
39	20230623	232100	125050100	14080	14080	14080	14080	0
40	20230623	232000	125050100	14080	14080	14080	14080	0
41	20230623	231900	125050100	14080	14080	14080	14080	0
42	20230623	231800	125050100	14080	14080	14080	14080	0
43	20230623	231700	125050100	14080	14080	14080	14080	0
44	20230623	231600	125050100	14080	14080	14080	14080	0
45	20230623	231500	125050100	14080	14080	14080	14080	0
46	20230623	231400	125050100	14080	14080	14080	14080	0
47	20230623	231300	125050100	14080	14080	14080	14080	0
48	20230623	231200	125050100	14080	14080	14080	14080	0
49	20230623	231100	125050100	14080	14080	14080	14080	0
50	20230623	231000	125050100	14080	14080	14080	14080	0
51	20230623	230900	125050100	14080	14080	14080	14080	0
52	20230623	230800	125050100	14080	14080	14080	14080	0
53	20230623	230700	125050100	14080	14080	14080	14080	0
54	20230623	230600	125050100	14080	14080	14080	14080	0
55	20230623	230500	125050100	14080	14080	14080	14080	0
56	20230623	230400	125050100	14080	14080	14080	14080	0
57	20230623	230300	125050100	14080	14080	14080	14080	0
58	20230623	230200	125050100	14080	14080	14080	14080	0
59	20230623	230100	125050100	14080	14080	14080	14080	0
60	20230623	230000	125050100	14080	14080	14080	14080	0
61	20230623	225900	125050100	14080	14080	14080	14080	0
62	20230623	225800	125050100	14080	14080	14080	14080	1
63	20230623	225700	125050100	14080	14080	14080	14080	0
64	20230623	225600	125050100	14080	14080	14080	14080	0
65	20230623	225500	125050100	14080	14080	14080	14080	0
66	20230623	225400	125050100	14080	14080	14080	14080	0
67	20230623	225300	125050100	14080	14080	14080	14080	0
68	20230623	225200	125050100	14080	14080	14080	14080	0
69	20230623	225100	125050100	14080	14080	14080	14080	0
70	20230623	225000	125050100	14080	14080	14080	14080	0
71	20230623	224900	125050100	14080	14080	14080	14080	0
72	20230623	224800	125050100	14080	14080	14080	14080	0
73	20230623	224700	125050100	14080	14080	14080	14080	0
74	20230623	224600	125050100	14080	14080	14080	14080	0
75	20230623	224500	125050100	14080	14080	14080	14080	0
76	20230623	224400	125050100	14080	14080	14080	14080	0
77	20230623	224300	125050100	14080	14080	14080	14080	0
78	20230623	224200	125050100	14080	14080	14080	14080	0
79	20230623	224100	125050100	14080	14080	14080	14080	0
80	20230623	224000	125050100	14080	14080	14080	14080	0
81	20230623	223900	125050100	14080	14080	14080	14080	0
82	20230623	223800	125050100	14080	14080	14080	14080	0
83	20230623	223700	125050100	14080	14080	14080	14080	0
84	20230623	223600	125050100	14080	14080	14080	14080	0
85	20230623	223500	125050100	14080	14080	14080	14080	0
86	20230623	223400	125050100	14080	14080	14080	14080	0
87	20230623	223300	125050100	14080	14080	14080	14080	0
88	20230623	223200	125050100	14080	14080	14080	14080	0
89	20230623	223100	125050100	14080	14080	14080	14080	0
90	20230623	223000	125050100	14080	14080	14080	14080	0
91	20230623	222900	125050100	14080	14080	14080	14080	0
92	20230623	222800	125050100	14080	14080	14080	14080	1
93	20230623	222700	125050100	14080	14080	14080	14080	0
94	20230623	222600	125050100	14080	14080	14080	14080	0
95	20230623	222500	125050100	14080	14080	14080	14080	0
96	20230623	222400	125050100	14080	14080	14080	14080	0
97	20230623	222300	125050100	14080	14080	14080	14080	0
98	20230623	222200	125050100	14080	14080	14080	14080	0
99	20230623	222100	125050100	14080	14080	14080	14080	0
100	20230623	222000	125050100	14080	14080	14080	14080	0
101	20230623	221900	125050100	14080	14080	14080	14080	0
102	20230623	221800	125050100	14080	14080	14080	14080	0
103	20230623	221700	125050100	14080	14080	14080	14080	0
104	20230623	221600	125050100	14080	14080	14080	14080	0
105	20230623	221500	125050100	14080	14080	14080	14080	0
106	20230623	221400	125050100	14080	14080	14080	14080	0
107	20230623	221300	125050100	14080	14080	14080	14080	0
108	20230623	221200	125050100	14080	14080	14080	14080	0
109	20230623	221100	125050100	14080	14080	14080	14080	0
110	20230623	221000	125050100	14080	14080	14080	14080	0
111	20230623	220900	125050100	14080	14080	14080	14080	0
112	20230623	220800	125050100	14080	14080	14080	14080	0
113	20230623	220700	125050100	14080	14080	14080	14080	0
114	20230623	220600	125050100	14080	14080	14080	14080	0
115	20230623	220500	125050100	14080	14080	14080	14080	0
116	20230623	220400	125050100	14080	14080	14080	14080	0
117	20230623	220300	125050100	14080	14080	14080	14080	0
118	20230623	220200	125050100	14080	14080	14080	14080	0
119	20230623	220100	125050100	14080	14080	14080	14080	0
120	20230623	220000	125050100	14080	14080	14080	14080	0
121	20230623	215900	125050100	14080	14080	14080	14080	0
122	20230623	215800	125050100	14080	14080	14080	14080	1
123	20230623	215700	125050100	14080	14080	14080	14080	0
124	20230623	215600	125050100	14080	14080	14080	14080	0
125	20230623	215500	125050100	14080	14080	14080	14080	0
126	20230623	215400	125050100	14080	14080	14080	14080	0
127	20230623	215300	125050100	14080	14080	14080	14080	0
128	20230623	215200	125050100	14080	14080	14080	14080	0
129	20230623	215100	125050100	14080	14080	14080	14080	0
130	20230623	215000	125050100	14080	14080	14080	14080	0
131	20230623	214900	125050100	14080	14080	14080	14080	0
132	20230623	214800	125050100	14080	14080	14080	14080	0
133	20230623	214700	125050100	14080	14080	14080	14080	0
134	20230623	214600	125050100	14080	14080	14080	14080	0
135	20230623	214500	125050100	14080	14080	14080	14080	0
136	20230623	214400	125050100	14080	14080	14080	14080	0
137	20230623	214300	125050100	14080	14080	14080	14080	0
138	20230623	214200	125050100	14080	14080	14080	14080	0
139	20230623	214100	125050100	14080	14080	14080	14080	0
140	20230623	214000	125050100	14080	14080	14080	14080	0
141	20230623	213900	125050100	14080	14080	14080	14080	0
142	20230623	213800	125050100	14080	14080	14080	14080	0
143	20230623	213700	125050100	14080	14080	14080	14080	0
144	20230623	213600	125050100	14080	14080	14080	14080	0
145	20230623	213500	125050100	14080	14080	14080	14080	0
146	20230623	213400	125050100	14080	14080	14080	14080	0
147	20230623	213300	125050100	14080	14080	14080	14080	0
148	20230623	213200	125050100	14080	14080	14080	14080	0
149	20230623	213100	125050100	14080	14080	14080	14080	0
150	20230623	213000	125050100	14080	14080	14080	14080	0
151	20230623	212900	125050100	14080	14080	14080	14080	0
152	20230623	212800	125050100	14080	14080	14080	14080	1
153	20230623	212700	125050100	14080	14080	14080	14080	0
154	20230623	212600	125050100	14080	14080	14080	14080	0
155	20230623	212500	125050100	14080	14080	14080	14080	0
156	20230623	212400	125050100	14080	14080	14080	14080	0
157	20230623	212300	125050100	14080	14080	14080	14080	0
158	20230623	212200	125050100	14080	14080	14080	14080	0
159	20230623	212100	125050100	14080	14080	14080	14080	0
160	20230623	212000	125050100	14080	14080	14080	14080	0
161	20230623	211900	125050100	14080	14080	14080	14080	0
162	20230623	211800	125050100	14080	14080	14080	14080	0
163	20230623	211700	125050100	14080	14080	14080	14080	0
164	20230623	211600	125050100	14080	14080	14080	14080	0
165	20230623	211500	125050100	14080	14080	14080	14080	0
166	20230623	211400	125050100	14080	14080	14080	14080	0
167	20230623	211300	125050100	14080	14080	14080	14080	0
168	20230623	211200	125050100	14080	14080	14080	14080	0
169	20230623	211100	125050100	14080	14080	14080	14080	0
170	20230623	211000	125050100	14080	14080	14080	14080	0
171	20230623	210900	125050100	14080	14080	14080	14080	0
172	20230623	210800	125050100	14080	14080	14080	14080	0
173	20230623	210700	125050100	14080	14080	14080	14080	0
174	20230623	210600	125050100	14080	14080	14080	14080	0
175	20230623	210500	125050100	14080	14080	14080	14080	0
176	20230623	210400	125050100	14080	14080	14080	14080	0
177	20230623	210300	125050100	14080	14080	14080	14080	0
178	20230623	210200	125050100	14080	14080	14080	14080	0
179	20230623	210100	125050100	14080	14080	14080	14080	0
180	20230623	210000	125050100	14080	14080	14080	14080	0
181	20230623	205900	125050100	14080	14080	14080	14080	0
182	20230623	205800	125050100	14080	14080	14080	14080	1
183	20230623	205700	125050100	14080	14080	14080	14080	0
184	20230623	205600	125050100	14080	14080	14080	14080	0
185	20230623	205500	125050100	14080	14080	14080	14080	0
186	20230623	205400	125050100	14080	14080	14080	14080	0
187	20230623	205300	125050100	14080	14080	14080	14080	0
188	20230623	205200	125050100	14080	14080	14080	14080	0
189	20230623	205100	125050100	14080	14080	14080	14080	0
190	20230623	205000	125050100	14080	14080	14080	14080	0
191	20230623	204900	125050100	14080	14080	14080	14080	0
192	20230623	204800	125050100	14080	14080	14080	14080	0
193	20230623	204700	125050100	14080	14080	14080	14080	0
194	20230623	204600	125050100	14080	14080	14080	14080	0
195	20230623	204500	125050100	14080	14080	14080	14080	0
196	20230623	204400	125050100	14080	14080	14080	14080	0
197	20230623	204300	125050100	14080	14080	14080	14080	0
198	20230623	204200	125050100	14080	14080	14080	14080	0
199	20230623	204100	125050100	14080	14080	14080	14080	0
200	20230623	204000	125050100	14080	14080	14080	14080	0
201	20230623	203900	125050100	14080	14080	14080	14080	0
202	20230623	203800	125050100	14080	14080	14080	14080	0
203	20230623	203700	125050100	14080	14080	14080	14080	0
204	20230623	203600	125050100	14080	14080	14080	14080	0
205	20230623	203500	125050100	14080	14080	14080	14080	0
206	20230623	203400	125050100	14080	14080	14080	14080	0
207	20230623	203300	125050100	14080	14080	14080	14080	0
208	20230623	203200	125050100	14080	14080	14080	14080	0
209	20230623	203100	125050100	14080	14080	14080	14080	0
210	20230623	203000	125050100	14080	14080	14080	14080	0
211	20230623	202900	125050100	14080	14080	14080	14080	0
212	20230623	202800	125050100	14080	14080	14080	14080	1
213	20230623	202700	125050100	14080	14080	14080	14080	0
214	20230623	202600	125050100	14080	14080	14080	14080	0
215	20230623	202500	125050100	14080	14080	14080	14080	0
216	20230623	202400	125050100	14080	14080	14080	14080	0
217	20230623	202300	125050100	14080	14080	14080	14080	0
218	20230623	202200	125050100	14080	14080	14080	14080	0
219	20230623	202100	125050100	14080	14080	14080	14080	0
220	20230623	202000	125050100	14080	14080	14080	14080	0
221	20230623	201900	125050100	14080	14080	14080	14080	0
222	20230623	201800	125050100	14080	14080	14080	14080	0
223	20230623	201700	125050100	14080	14080	14080	14080	0
224	20230623	201600	125050100	14080	14080	14080	14080	0
225	20230623	201500	125050100	14080	14080	14080	14080	0
226	20230623	201400	125050100	14080	14080	14080	14080	0
227	20230623	201300	125050100	14080	14080	14080	14080	0
228	20230623	201200	125050100	14080	14080	14080	14080	0
229	20230623	201100	125050100	14080	14080	14080	14080	0
230	20230623	201000	125050100	14080	14080	14080	14080	0
231	20230623	200900	125050100	14080	14080	14080	14080	0
232	20230623	200800	125050100	14080	14080	14080	14080	0
233	20230623	200700	125050100	14080	14080	14080	14080	0
234	20230623	200600	125050100	14080	14080	14080	14080	0
235	20230623	200500	125050100	14080	14080	14080	14080	0
236	20230623	200400	125050100	14080	14080	14080	14080	0
237	20230623	200300	125050100	14080	14080	14080	14080	0
238	20230623	200200	125050100	14080	14080	14080	14080	0
239	20230623	200100	125050100	14080	14080	14080	14080	0
240	20230623	200000	125050100	14080	14080	14080	14080	0
241	20230623	195900	125050100	14080	14080	14080	14080	0
242	20230623	195800	125050100	14080	14080	14080	14080	1
243	20230623	195700	125050100	14080	14080	14080	14080	0
244	20230623	195600	125050100	14080	14080	14080	14080	0
245	20230623	195500	125050100	14080	14080	14080	14080	0
246	20230623	195400	125050100	14080	14080	14080	14080	0
247	20230623	195300	125050100	14080	14080	14080	14080	0
248	20230623	195200	125050100	14080	14080	14080	14080	0
249	20230623	195100	125050100	14080	14080	14080	14080	0
250	20230623	195000	125050100	14080	14080	14080	14080	0
251	20230623	194900	125050100	14080	14080	14080	14080	0
252	20230623	194800	125050100	14080	14080	14080	14080	0
253	20230623	194700	125050100	14080	14080	14080	14080	0
254	20230623	194600	125050100	14080	14080	14080	14080	0
255	20230623	194500	125050100	14080	14080	14080	14080	0
256	20230623	194400	125050100	14080	14080	14080	14080	0
257	20230623	194300	125050100	14080	14080	14080	14080	0
258	20230623	194200	125050100	14080	14080	14080	14080	0
259	20230623	194100	125050100	14080	14080	14080	14080	0
260	20230623	194000	125050100	14080	14080	14080	14080	0
261	20230623	193900	125050100	14080	14080	14080	14080	0
262	20230623	193800	125050100	14080	14080	14080	14080	0
263	20230623	193700	125050100	14080	14080	14080	14080	0
264	20230623	193600	125050100	14080	14080	14080	14080	0
265	20230623	193500	125050100	14080	14080	14080	14080	0
266	20230623	193400	125050100	14080	14080	14080	14080	0
267	20230623	193300	125050100	14080	14080	14080	14080	0
268	20230623	193200	125050100	14080	14080	14080	14080	0
269	20230623	193100	125050100	14080	14080	14080	14080	0
270	20230623	193000	125050100	14080	14080	14080	14080	0
271	20230623	192900	125050100	14080	14080	14080	14080	0
272	20230623	192800	125050100	14080	14080	14080	14080	1
273	20230623	192700	125050100	14080	14080	14080	14080	0
274	20230623	192600	125050100	14080	14080	14080	14080	0
275	20230623	192500	125050100	14080	14080	14080	14080	0
276	20230623	192400	125050100	14080	14080	14080	14080	0
277	20230623	192300	125050100	14080	14080	14080	14080	0
278	20230623	192200	125050100	14080	14080	14080	14080	0
279	20230623	192100	125050100	14080	14080	14080	14080	0
280	20230623	192000	125050100	14080	14080	14080	14080	0
281	20230623	191900	125050100	14080	14080	14080	14080	0
282	20230623	191800	125050100	14080	14080	14080	14080	0
283	20230623	191700	125050100	14080	14080	14080	14080	0
284	20230623	191600	125050100	14080	14080	14080	14080	0
285	20230623	191500	125050100	14080	14080	14080	14080	0
286	20230623	191400	125050100	14080	14080	14080	14080	0
287	20230623	191300	125050100	14080	14080	14080	14080	0
288	20230623	191200	125050100	14080	14080	14080	14080	0
289	20230623	191100	125050100	14080	14080	14080	14080	0
290	20230623	191000	125050100	14080	14080	14080	14080	0
291	20230623	190900	125050100	14080	14080	14080	14080	0
292	20230623	190800	125050100	14080	14080	14080	14080	0
293	20230623	190700	125050100	14080	14080	14080	14080	0
294	20230623	190600	125050100	14080	14080	14080	14080	0
295	20230623	190500	125050100	14080	14080	14080	14080	0
296	20230623	190400	125050100	14080	14080	14080	14080	0
297	20230623	190300	125050100	14080	14080	14080	14080	0
298	20230623	190200	125050100	14080	14080	14080	14080	0
299	20230623	190100	125050100	14080	14080	14080	14080	0
300	20230623	190000	125050100	14080	14080	14080	14080	0
301	20230623	185900	125050100	14080	14080	14080	14080	0
302	20230623	185800	125050100	14080	14080	14080	14080	1
303	20230623	185700	125050100	14080	14080	14080	14080	0
304	20230623	185600	125050100	14080	14080	14080	14080	0
305	20230623	185500	125050100	14080	14080	14080	14080	0
306	20230623	185400	125050100	14080	14080	14080	14080	0
307	20230623	185300	125050100	14080	14080	14080	14080	0
308	20230623	185200	125050100	14080	14080	14080	14080	0
309	20230623	185100	125050100	14080	14080	14080	14080	0
310	20230623	185000	125050100	14080	14080	14080	14080	0
311	20230623	184900	125050100	14080	14080	14080	14080	0
312	20230623	184800	125050100	14080	14080	14080	14080	0
313	20230623	184700	125050100	14080	14080	14080	14080	0
314	20230623	184600	125050100	14080	14080	14080	14080	0
315	20230623	184500	125050100	14080	14080	14080	14080	0
316	20230623	184400	125050100	14080	14080	14080	14080	0
317	20230623	184300	125050100	14080	14080	14080	14080	0
318	20230623	184200	125050100	14080	14080	14080	14080	0
319	20230623	184100	125050100	14080	14080	14080	14080	0
320	20230623	184000	125050100	14080	14080	14080	14080	0
321	20230623	183900	125050100	14080	14080	14080	14080	0
322	20230623	183800	125050100	14080	14080	14080	14080	0
323	20230623	183700	125050100	14080	14080	14080	14080	0
324	20230623	183600	125050100	14080	14080	14080	14080	0
325	20230623	183500	125050100	14080	14080	14080	14080	0
326	20230623	183400	125050100	14080	14080	14080	14080	0
327	20230623	183300	125050100	14080	14080	14080	14080	0
328	20230623	183200	125050100	14080	14080	14080	14080	0
329	20230623	183100	125050100	14080	14080	14080	14080	0
330	20230623	183000	125050100	14080	14080	14080	14080	0
331	20230623	182900	125050100	14080	14080	14080	14080	0
332	20230623	182800	125050100	14080	14080	14080	14080	1
333	20230623	182700	125050100	14080	14080	14080	14080	0
334	20230623	182600	125050100	14080	14080	14080	14080	0
335	20230623	182500	125050100	14080	14080	14080	14080	0
336	20230623	182400	125050100	14080	14080	14080	14080	0
337	20230623	182300	125050100	14080	14080	14080	14080	0
338	20230623	182200	125050100	14080	14080	14080	14080	0
339	20230623	182100	125050100	14080	14080	14080	14080	0
340	20230623	182000	125050100	14080	14080	14080	14080	0
341	20230623	181900	125050100	14080	14080	14080	14080	0
342	20230623	181800	125050100	14080	14080	14080	14080	0
343	20230623	181700	125050100	14080	14080	14080	14080	0
344	20230623	181600	125050100	14080	14080	14080	14080	0
345	20230623	181500	125050100	14080	14080	14080	14080	0
346	20230623	181400	125050100	14080	14080	14080	14080	0
347	20230623	181300	125050100	14080	14080	14080	14080	0
348	20230623	181200	125050100	14080	14080	14080	14080	0
349	20230623	181100	125050100	14080	14080	14080	14080	0
350	20230623	181000	125050100	14080	14080	14080	14080	0
351	20230623	180900	125050100	14080	14080	14080	14080	0
352	20230623	180800	125050100	14080	14080	14080	14080	0
353	20230623	180700	125050100	14080	14080	14080	14080	0
354	20230623	180600	125050100	14080	14080	14080	14080	0
355	20230623	180500	125050100	14080	14080	14080	14080	0
356	20230623	180400	125050100	14080	14080	14080	14080	0
357	20230623	180300	125050100	14080	14080	14080	14080	0
358	20230623	180200	125050100	14080	14080	14080	14080	0
359	20230623	180100	125050100	14080	14080	14080	14080	0
360	20230623	180000	125050100	14080	14080	14080	14080	0
361	20230623	175900	125050100	14080	14080	14080	14080	0
362	20230623	175800	125050100	14080	14080	14080	14080	1
363	20230623	175700	125050100	14080	14080	14080	14080	0
364	20230623	175600	125050100	14080	14080	14080	14080	0
365	20230623	175500	125050100	14080	14080	14080	14080	0
366	20230623	175400	125050100	14080	14080	14080	14080	0
367	20230623	175300	125050100	14080	14080	14080	14080	0
368	20230623	175200	125050100	14080	14080	14080	14080	0
369	20230623	175100	125050100	14080	14080	14080	14080	0
370	20230623	175000	125050100	14080	14080	14080	14080	0
371	20230623	174900	125050100	14080	14080	14080	14080	0
372	20230623	174800	125050100	14080	14080	14080	14080	0
373	20230623	174700	125050100	14080	14080	14080	14080	0
374	20230623	174600	125050100	14080	14080	14080	14080	0
375	20230623	174500	125050100	14080	14080	14080	14080	0
376	20230623	174400	125050100	14080	14080	14080	14080	0
377	20230623	174300	125050100	14080	14080	14080	14080	0
378	20230623	174200	125050100	14080	14080	14080	14080	0
379	20230623	174100	125050100	14080	14080	14080	14080	0
380	20230623	174000	125050100	14080	14080	14080	14080	0
381	20230623	173900	125050100	14080	14080	14080	14080	0
382	20230623	173800	125050100	14080	14080	14080	14080	0
383	20230623	173700	125050100	14080	14080	14080	14080	0
384	20230623	173600	125050100	14080	14080	14080	14080	0
385	20230623	173500	125050100	14080	14080	14080	14080	0
386	20230623	173400	125050100	14080	14080	14080	14080	0
387	20230623	173300	125050100	14080	14080	14080	14080	0
388	20230623	173200	125050100	14080	14080	14080	14080	0
389	20230623	173100	125050100	14080	14080	14080	14080	0
390	20230623	173000	125050100	14080	14080	14080	14080	0
391	20230623	172900	125050100	14080	14080	14080	14080	0
392	20230623	172800	125050100	14080	14080	14080	14080	1
393	20230623	172700	125050100	14080	14080	14080	14080	0
394	20230623	172600	125050100	14080	14080	14080	14080	0
395	20230623	172500	125050100	14080	14080	14080	14080	0
396	20230623	172400	125050100	14080	14080	14080	14080	0
397	20230623	172300	125050100	14080	14080	14080	14080	0
398	20230623	172200	125050100	14080	14080	14080	14080	0
399	20230623	172100	125050100	14080	14080	14080	14080	0
400	20230623	172000	125050100	14080	14080	14080	14080	0
401	20230623	171900	125050100	14080	14080	14080	14080	0
402	20230623	171800	125050100	14080	14080	14080	14080	0
403	20230623	171700	125050100	14080	14080	14080	14080	0
404	20230623	171600	125050100	14080	14080	14080	14080	0
405	20230623	171500	125050100	14080	14080	14080	14080	0
406	20230623	171400	125050100	14080	14080	14080	14080	0
407	20230623	171300	125050100	14080	14080	14080	14080	0
408	20230623	171200	125050100	14080	14080	14080	14080	0
409	20230623	171100	125050100	14080	14080	14080	14080	0
410	20230623	171000	125050100	14080	14080	14080	14080	0
411	20230623	170900	125050100	14080	14080	14080	14080	0
412	20230623	170800	125050100	14080	14080	14080	14080	0
413	20230623	170700	125050100	14080	14080	14080	14080	0
414	20230623	170600	125050100	14080	14080	14080	14080	0
415	20230623	170500	125050100	14080	14080	14080	14080	0
416	20230623	170400	125050100	14080	14080	14080	14080	0
417	20230623	170300	125050100	14080	14080	14080	14080	0
418	20230623	170200	125050100	14080	14080	14080	14080	0
419	20230623	170100	125050100	14080	14080	14080	14080	0
420	20230623	170000	125050100	14080	14080	14080	14080	0
421	20230623	165900	125050100	14080	14080	14080	14080	0
422	20230623	165800	125050100	14080	14080	14080	14080	1
423	20230623	165700	125050100	14080	14080	14080	14080	0
424	20230623	165600	125050100	14080	14080	14080	14080	0
425	20230623	165500	125050100	14080	14080	14080	14080	0
426	20230623	165400	125050100	14080	14080	14080	14080	0
427	20230623	165300	125050100	14080	14080	14080	14080	0
428	20230623	165200	125050100	14080	14080	14080	14080	0
429	20230623	165100	125050100	14080	14080	14080	14080	0
430	20230623	165000	125050100	14080	14080	14080	14080	0
431	20230623	164900	125050100	14080	14080	14080	14080	0
432	20230623	164800	125050100	14080	14080	14080	14080	0
433	20230623	164700	125050100	14080	14080	14080	14080	0
434	20230623	164600	125050100	14080	14080	14080	14080	0
435	20230623	164500	125050100	14080	14080	14080	14080	0
436	20230623	164400	125050100	14080	14080	14080	14080	0
437	20230623	164300	125050100	14080	14080	14080	14080	0
438	20230623	164200	125050100	14080	14080	14080	14080	0
439	20230623	164100	125050100	14080	14080	14080	14080	0
440	20230623	164000	125050100	14080	14080	14080	14080	0
441	20230623	163900	125050100	14080	14080	14080	14080	0
442	20230623	163800	125050100	14080	14080	14080	14080	0
443	20230623	163700	125050100	14080	14080	14080	14080	0
444	20230623	163600	125050100	14080	14080	14080	14080	0
445	20230623	163500	125050100	14080	14080	14080	14080	0
446	20230623	163400	125050100	14080	14080	14080	14080	0
447	20230623	163300	125050100	14080	14080	14080	14080	0
448	20230623	163200	125050100	14080	14080	14080	14080	0
449	20230623	163100	125050100	14080	14080	14080	14080	0
450	20230623	163000	125050100	14080	14080	14080	14080	0
451	20230623	162900	125050100	14080	14080	14080	14080	0
452	20230623	162800	125050100	14080	14080	14080	14080	1
453	20230623	162700	125050100	14080	14080	14080	14080	0
454	20230623	162600	125050100	14080	14080	14080	14080	0
455	20230623	162500	125050100	14080	14080	14080	14080	0
456	20230623	162400	125050100	14080	14080	14080	14080	0
457	20230623	162300	125050100	14080	14080	14080	14080	0
458	20230623	162200	125050100	14080	14080	14080	14080	0
459	20230623	162100	125050100	14080	14080	14080	14080	0
460	20230623	162000	125050100	14080	14080	14080	14080	0
461	20230623	161900	125050100	14080	14080	14080	14080	0
462	20230623	161800	125050100	14080	14080	14080	14080	0
463	20230623	161700	125050100	14080	14080	14080	14080	0
464	20230623	161600	125050100	14080	14080	14080	14080	0
465	20230623	161500	125050100	14080	14080	14080	14080	0
466	20230623	161400	125050100	14080	14080	14080	14080	0
467	20230623	161300	125050100	14080	14080	14080	14080	0
468	20230623	161200	125050100	14080	14080	14080	14080	0
469	20230623	161100	125050100	14080	14080	14080	14080	0
470	20230623	161000	125050100	14080	14080	14080	14080	0
471	20230623	160900	125050100	14080	14080	14080	14080	0
472	20230623	160800	125050100	14080	14080	14080	14080	0
473	20230623	160700	125050100	14080	14080	14080	14080	0
474	20230623	160600	125050100	14080	14080	14080	14080	0
475	20230623	160500	125050100	14080	14080	14080	14080	0
476	20230623	160400	125050100	14080	14080	14080	14080	0
477	20230623	160300	125050100	14080	14080	14080	14080	0
478	20230623	160200	125050100	14080	14080	14080	14080	0
479	20230623	160100	125050100	14080	14080	14080	14080	0
480	20230623	160000	125050100	14080	14080	14080	14080	0
481	20230623	155900	125050100	14080	14080	14080	14080	0
482	20230623	155800	125050100	14080	14080	14080	14080	1
483	20230623	155700	125050100	14080	14080	14080	14080	0
484	20230623	155600	125050100	14080	14080	14080	14080	0
485	20230623	155500	125050100	14080	14080	14080	14080	0
486	20230623	155400	125050100	14080	14080	14080	14080	0
487	20230623	155300	125050100	14080	14080	14080	14080	0
488	20230623	155200	125050100	14080	14080	14080	14080	0
489	20230623	155100	125050100	14080	14080	14080	14080	0
490	20230623	155000	125050100	14080	14080	14080	14080	0
491	20230623	154900	125050100	14080	14080	14080	14080	0
492	20230623	154800	125050100	14080	14080	14080	14080	0
493	20230623	154700	125050100	14080	14080	14080	14080	0
494	20230623	154600	125050100	14080	14080	14080	14080	0
495	20230623	154500	125050100	14080	14080	14080	14080	0
496	20230623	154400	125050100	14080	14080	14080	14080	0
497	20230623	154300	125050100	14080	14080	14080	14080	0
498	20230623	154200	125050100	14080	14080	14080	14080	0
499	20230623	154100	125050100	14080	14080	14080	14080	0
500	20230623	154000	125050100	14080	14080	14080	14080	0
501	20230623	153900	125050100	14080	14080	14080	14080	0
502	20230623	153800	125050100	14080	14080	14080	14080	0
503	20230623	153700	125050100	14080	14080	14080	14080	0
504	20230623	153600	125050100	14080	14080	14080	14080	0
505	20230623	153500	125050100	14080	14080	14080	14080	0
506	20230623	153400	125050100	14080	14080	14080	14080	0
507	20230623	153300	125050100	14080	14080	14080	14080	0
508	20230623	153200	125050100	14080	14080	14080	14080	0
509	20230623	153100	125050100	14080	14080	14080	14080	0
510	20230623	153000	125050100	14080	14080	14080	14080	1
511	20230623	152900	125036020	14120	14120	14120	14120	0
512	20230623	152800	125036020	14120	14120	14120	14120	0
513	20230623	152700	125036020	14120	14120	14120	14120	0
514	20230623	152600	125036020	14120	14120	14120	14120	0
515	20230623	152500	125036020	14120	14120	14120	14120	0
516	20230623	152400	125036020	14120	14120	14120	14120	0
517	20230623	152300	125036020	14120	14120	14120	14120	0
518	20230623	152200	125036020	14120	14120	14120	14120	0
519	20230623	152100	125036020	14120	14120	14120	14120	0
520	20230623	152000	125036020	14120	14120	14120	14120	0
521	20230623	151900	125036020	14120	14120	14120	14120	0
522	20230623	151800	125036020	14120	14090	14120	14090	1632
523	20230623	151700	102016330	14120	14120	14120	14120	0
524	20230623	151600	102016330	14120	14120	14120	14120	0
525	20230623	151500	102016330	14120	14120	14120	14120	0
526	20230623	151400	102016330	14120	14120	14120	14120	0
527	20230623	151300	102016330	14120	14120	14120	14120	0
528	20230623	151200	102016330	14120	14120	14120	14120	0
529	20230623	151100	102016330	14120	14120	14120	14120	0
530	20230623	151000	102016330	14120	14120	14120	14120	0
531	20230623	150900	102016330	14120	14120	14120	14120	0
532	20230623	150800	102016330	14120	14120	14120	14120	0
533	20230623	150700	102016330	14120	14120	14120	14120	0
534	20230623	150600	102016330	14120	14120	14120	14120	0
535	20230623	150500	102016330	14120	14120	14120	14120	0
536	20230623	150400	102016330	14120	14120	14120	14120	0
537	20230623	150300	102016330	14120	14120	14120	14120	0
538	20230623	150200	102016330	14120	14120	14120	14120	0
539	20230623	150100	102016330	14120	14120	14120	14120	0
540	20230623	150000	102016330	14120	14120	14120	14120	1
541	20230623	145900	102002210	14120	14120	14120	14120	0
542	20230623	145800	102002210	14120	14100	14120	14100	51
543	20230623	145700	101282110	14120	14120	14120	14120	0
544	20230623	145600	101282110	14120	14120	14120	14120	0
545	20230623	145500	101282110	14120	14120	14120	14120	0
546	20230623	145400	101282110	14120	14120	14120	14120	0
547	20230623	145300	101282110	14120	14120	14120	14120	0
548	20230623	145200	101282110	14120	14120	14120	14120	0
549	20230623	145100	101282110	14120	14120	14120	14120	0
550	20230623	145000	101282110	14120	14120	14120	14120	0
551	20230623	144900	101282110	14120	14120	14120	14120	0
552	20230623	144800	101282110	14120	14120	14120	14120	0
553	20230623	144700	101282110	14120	14120	14120	14120	0
554	20230623	144600	101282110	14120	14120	14120	14120	0
555	20230623	144500	101282110	14120	14120	14120	14120	0
556	20230623	144400	101282110	14120	14120	14120	14120	0
557	20230623	144300	101282110	14120	14120	14120	14120	0
558	20230623	144200	101282110	14120	14120	14120	14120	0
559	20230623	144100	101282110	14120	14120	14120	14120	0
560	20230623	144000	101282110	14120	14120	14120	14120	0
561	20230623	143900	101282110	14120	14120	14120	14120	0
562	20230623	143800	101282110	14120	14120	14120	14120	0
563	20230623	143700	101282110	14120	14120	14120	14120	0
564	20230623	143600	101282110	14120	14120	14120	14120	0
565	20230623	143500	101282110	14120	14120	14120	14120	0
566	20230623	143400	101282110	14120	14120	14120	14120	0
567	20230623	143300	101282110	14120	14120	14120	14120	0
568	20230623	143200	101282110	14120	14120	14120	14120	2
569	20230623	143100	101253870	14120	14120	14120	14120	18
570	20230623	143000	100999710	14130	14130	14130	14130	0
571	20230623	142900	100999710	14130	14130	14130	14130	0
572	20230623	142800	100999710	14130	14130	14130	14130	0
573	20230623	142700	100999710	14130	14130	14130	14130	100
574	20230623	142600	99586710	14130	14130	14130	14130	0
575	20230623	142500	99586710	14130	14130	14130	14130	0
576	20230623	142400	99586710	14130	14130	14130	14130	0
577	20230623	142300	99586710	14130	14130	14130	14130	0
578	20230623	142200	99586710	14130	14130	14130	14130	0
579	20230623	142100	99586710	14130	14130	14130	14130	0
580	20230623	142000	99586710	14130	14130	14130	14130	0
581	20230623	141900	99586710	14130	14130	14130	14130	0
582	20230623	141800	99586710	14130	14130	14130	14130	1
583	20230623	141700	99572580	14000	14000	14000	14000	0
584	20230623	141600	99572580	14000	14000	14000	14000	0
585	20230623	141500	99572580	14000	14000	14000	14000	0
586	20230623	141400	99572580	14000	14000	14000	14000	24
587	20230623	141300	99236580	14000	13950	14000	13950	372
588	20230623	141200	94030300	13900	13900	13900	13900	1
589	20230623	141100	94016400	13900	13900	13900	13900	47
590	20230623	141000	93363100	13950	13950	13950	13950	0
591	20230623	140900	93363100	13950	13950	13950	13950	0
592	20230623	140800	93363100	13950	13950	13950	13950	0
593	20230623	140700	93363100	13950	13950	13950	13950	49
594	20230623	140600	92679550	13950	13950	13950	13950	0
595	20230623	140500	92679550	13950	13950	13950	13950	151
596	20230623	140400	90573100	13990	13990	13990	13990	0
597	20230623	140300	90573100	13990	13990	13990	13990	0
598	20230623	140200	90573100	13990	13990	13990	13990	1
599	20230623	140100	90559110	13900	13900	13900	13900	0
600	20230623	140000	90559110	13900	13900	13900	13900	0
601	20230623	135900	90559110	13900	13900	13900	13900	0
602	20230623	135800	90559110	13900	13900	13900	13900	0
603	20230623	135700	90559110	13900	13900	13900	13900	0
604	20230623	135600	90559110	13900	13900	13900	13900	0
605	20230623	135500	90559110	13900	13900	13900	13900	12
606	20230623	135400	90392310	13910	13910	13910	13910	88
607	20230623	135300	89168230	14000	14000	14000	14000	0
608	20230623	135200	89168230	14000	14000	14000	14000	0
609	20230623	135100	89168230	14000	14000	14000	14000	0
610	20230623	135000	89168230	14000	14000	14000	14000	0
611	20230623	134900	89168230	14000	14000	14000	14000	0
612	20230623	134800	89168230	14000	14000	14000	14000	0
613	20230623	134700	89168230	14000	14000	14000	14000	0
614	20230623	134600	89168230	14000	14000	14000	14000	0
615	20230623	134500	89168230	14000	14000	14000	14000	0
616	20230623	134400	89168230	14000	14000	14000	14000	0
617	20230623	134300	89168230	14000	14000	14000	14000	0
618	20230623	134200	89168230	14000	14000	14000	14000	0
619	20230623	134100	89168230	14000	14000	14000	14000	0
620	20230623	134000	89168230	14000	14000	14000	14000	0
621	20230623	133900	89168230	14000	14000	14000	14000	0
622	20230623	133800	89168230	14000	14000	14000	14000	0
623	20230623	133700	89168230	14000	14000	14000	14000	0
624	20230623	133600	89168230	14000	14000	14000	14000	0
625	20230623	133500	89168230	14000	14000	14000	14000	0
626	20230623	133400	89168230	14000	14000	14000	14000	0
627	20230623	133300	89168230	14000	14000	14000	14000	0
628	20230623	133200	89168230	14000	14000	14000	14000	100
629	20230623	133100	87768230	14000	14000	14000	14000	0
630	20230623	133000	87768230	14000	14000	14000	14000	0
631	20230623	132900	87768230	14000	14000	14000	14000	0
632	20230623	132800	87768230	14000	14000	14000	14000	0
633	20230623	132700	87768230	14000	14000	14000	14000	0
634	20230623	132600	87768230	14000	14000	14000	14000	0
635	20230623	132500	87768230	14000	14000	14000	14000	0
636	20230623	132400	87768230	14000	14000	14000	14000	0
637	20230623	132300	87768230	14000	14000	14000	14000	0
638	20230623	132200	87768230	14000	14000	14000	14000	0
639	20230623	132100	87768230	14000	14000	14000	14000	0
640	20230623	132000	87768230	14000	14000	14000	14000	0
641	20230623	131900	87768230	14000	14000	14000	14000	0
642	20230623	131800	87768230	14000	14000	14000	14000	9
643	20230623	131700	87642230	14000	14000	14000	14000	0
644	20230623	131600	87642230	14000	14000	14000	14000	0
645	20230623	131500	87642230	14000	14000	14000	14000	0
646	20230623	131400	87642230	14000	14000	14000	14000	150
647	20230623	131300	85542230	14000	14000	14000	14000	0
648	20230623	131200	85542230	14000	14000	14000	14000	0
649	20230623	131100	85542230	14000	14000	14000	14000	0
650	20230623	131000	85542230	14000	14000	14000	14000	1000
651	20230623	130900	71542230	14000	14000	14000	14000	0
652	20230623	130800	71542230	14000	14000	14000	14000	0
653	20230623	130700	71542230	14000	14000	14000	14000	12
654	20230623	130600	71374230	14000	14000	14000	14000	0
655	20230623	130500	71374230	14000	14000	14000	14000	0
656	20230623	130400	71374230	14000	14000	14000	14000	0
657	20230623	130300	71374230	14000	14000	14000	14000	0
658	20230623	130200	71374230	14000	13990	14000	13990	20
659	20230623	130100	71094420	13990	13990	13990	13990	19
660	20230623	130000	70828610	13990	13990	13990	13990	20
661	20230623	125900	70548810	13990	13990	13990	13990	2
662	20230623	125800	70520830	13950	13950	13950	13950	0
663	20230623	125700	70520830	13950	13950	13950	13950	0
664	20230623	125600	70520830	13950	13950	13950	13950	80
665	20230623	125500	69404830	13950	13950	13950	13950	0
666	20230623	125400	69404830	13950	13950	13950	13950	20
667	20230623	125300	69125830	13950	13950	13950	13950	0
668	20230623	125200	69125830	13950	13950	13950	13950	0
669	20230623	125100	69125830	13950	13950	13950	13950	0
670	20230623	125000	69125830	13950	13950	13950	13950	3
671	20230623	124900	69083980	13950	13950	13950	13950	0
672	20230623	124800	69083980	13950	13950	13950	13950	0
673	20230623	124700	69083980	13950	13950	13950	13950	5
674	20230623	124600	69014230	13950	13950	13950	13950	0
675	20230623	124500	69014230	13950	13950	13950	13950	0
676	20230623	124400	69014230	13950	13950	13950	13950	0
677	20230623	124300	69014230	13950	13950	13950	13950	1
678	20230623	124200	69000280	13950	13950	13950	13950	0
679	20230623	124100	69000280	13950	13950	13950	13950	0
680	20230623	124000	69000280	13950	13940	13950	13940	100
681	20230623	123900	67605370	13940	13940	13940	13940	0
682	20230623	123800	67605370	13940	13940	13940	13940	0
683	20230623	123700	67605370	13940	13940	13940	13940	0
684	20230623	123600	67605370	13940	13940	13940	13940	1
685	20230623	123500	67591430	13870	13870	13870	13870	0
686	20230623	123400	67591430	13870	13870	13870	13870	0
687	20230623	123300	67591430	13870	13870	13870	13870	0
688	20230623	123200	67591430	13870	13870	13870	13870	0
689	20230623	123100	67591430	13870	13870	13870	13870	0
690	20230623	123000	67591430	13870	13870	13870	13870	0
691	20230623	122900	67591430	13870	13870	13870	13870	0
692	20230623	122800	67591430	13870	13870	13870	13870	0
693	20230623	122700	67591430	13870	13870	13870	13870	0
694	20230623	122600	67591430	13870	13870	13870	13870	10
695	20230623	122500	67452730	13870	13870	13870	13870	0
696	20230623	122400	67452730	13870	13870	13870	13870	0
697	20230623	122300	67452730	13870	13870	13870	13870	0
698	20230623	122200	67452730	13870	13870	13870	13870	0
699	20230623	122100	67452730	13870	13870	13870	13870	460
700	20230623	122000	61072530	13870	13870	13870	13870	0
701	20230623	121900	61072530	13870	13870	13870	13870	10
702	20230623	121800	60933830	13870	13870	13870	13870	250
703	20230623	121700	57466330	13880	13880	13880	13880	50
704	20230623	121600	56772330	13870	13870	13870	13870	0
705	20230623	121500	56772330	13870	13870	13870	13870	0
706	20230623	121400	56772330	13870	13870	13870	13870	0
707	20230623	121300	56772330	13870	13870	13870	13870	1244
708	20230623	121200	39518050	13870	13870	13870	13870	0
709	20230623	121100	39518050	13870	13870	13870	13870	143
710	20230623	121000	37534640	13870	13870	13870	13870	1
711	20230623	120900	37520770	13830	13830	13830	13830	0
712	20230623	120800	37520770	13830	13830	13830	13830	10
713	20230623	120700	37382470	13830	13830	13830	13830	124
714	20230623	120600	35667550	13830	13830	13830	13830	0
715	20230623	120500	35667550	13830	13830	13830	13830	1
716	20230623	120400	35653720	13810	13810	13810	13810	49
717	20230623	120300	34977030	13810	13810	13810	13810	0
718	20230623	120200	34977030	13810	13810	13810	13810	0
719	20230623	120100	34977030	13810	13810	13810	13810	0
720	20230623	120000	34977030	13810	13830	13830	13810	50
721	20230623	115900	34285930	13820	13820	13820	13820	70
722	20230623	115800	33318530	13810	13810	13810	13810	100
723	20230623	115700	31937530	13810	13810	13810	13810	0
724	20230623	115600	31937530	13810	13810	13810	13810	0
725	20230623	115500	31937530	13810	13810	13810	13810	0
726	20230623	115400	31937530	13810	13810	13810	13810	101
727	20230623	115300	30542720	13810	13810	13810	13810	0
728	20230623	115200	30542720	13810	13810	13810	13810	0
729	20230623	115100	30542720	13810	13810	13810	13810	0
730	20230623	115000	30542720	13810	13810	13810	13810	0
731	20230623	114900	30542720	13810	13810	13810	13810	0
732	20230623	114800	30542720	13810	13810	13810	13810	0
733	20230623	114700	30542720	13810	13810	13810	13810	0
734	20230623	114600	30542720	13810	13810	13810	13810	1
735	20230623	114500	30528910	13830	13830	13830	13830	0
736	20230623	114400	30528910	13830	13830	13830	13830	0
737	20230623	114300	30528910	13830	13830	13830	13830	0
738	20230623	114200	30528910	13830	13830	13830	13830	0
739	20230623	114100	30528910	13830	13830	13830	13830	0
740	20230623	114000	30528910	13830	13830	13830	13830	0
741	20230623	113900	30528910	13830	13830	13830	13830	0
742	20230623	113800	30528910	13830	13830	13830	13830	0
743	20230623	113700	30528910	13830	13830	13830	13830	0
744	20230623	113600	30528910	13830	13830	13830	13830	0
745	20230623	113500	30528910	13830	13830	13830	13830	0
746	20230623	113400	30528910	13830	13830	13830	13830	0
747	20230623	113300	30528910	13830	13830	13830	13830	0
748	20230623	113200	30528910	13830	13830	13830	13830	0
749	20230623	113100	30528910	13830	13830	13830	13830	0
750	20230623	113000	30528910	13830	13830	13830	13830	0
751	20230623	112900	30528910	13830	13830	13830	13830	0
752	20230623	112800	30528910	13830	13830	13830	13830	0
753	20230623	112700	30528910	13830	13830	13830	13830	0
754	20230623	112600	30528910	13830	13830	13830	13830	0
755	20230623	112500	30528910	13830	13830	13830	13830	0
756	20230623	112400	30528910	13830	13830	13830	13830	0
757	20230623	112300	30528910	13830	13830	13830	13830	1
758	20230623	112200	30515080	13660	13660	13660	13660	0
759	20230623	112100	30515080	13660	13660	13660	13660	50
760	20230623	112000	29832080	13870	13870	13870	13870	0
761	20230623	111900	29832080	13870	13870	13870	13870	0
762	20230623	111800	29832080	13870	13870	13870	13870	0
763	20230623	111700	29832080	13870	13870	13870	13870	90
764	20230623	111600	28583780	13870	13660	13870	13660	71
765	20230623	111500	27613710	13600	13600	13600	13600	0
766	20230623	111400	27613710	13600	13590	13600	13590	140
767	20230623	111300	25710110	13580	13580	13580	13580	10
768	20230623	111200	25574310	13580	13580	13580	13580	0
769	20230623	111100	25574310	13580	13580	13580	13580	0
770	20230623	111000	25574310	13580	13580	13580	13580	18
771	20230623	110900	25329870	13580	13580	13580	13580	0
772	20230623	110800	25329870	13580	13580	13580	13580	1
773	20230623	110700	25316290	13580	13580	13580	13580	0
774	20230623	110600	25316290	13580	13570	13580	13570	22
775	20230623	110500	25017730	13580	13580	13580	13580	0
776	20230623	110400	25017730	13580	13580	13580	13580	0
777	20230623	110300	25017730	13580	13580	13580	13580	0
778	20230623	110200	25017730	13580	13580	13580	13580	0
779	20230623	110100	25017730	13580	13580	13580	13580	0
780	20230623	110000	25017730	13580	13580	13580	13580	0
781	20230623	105900	25017730	13580	13580	13580	13580	0
782	20230623	105800	25017730	13580	13580	13580	13580	0
783	20230623	105700	25017730	13580	13580	13580	13580	0
784	20230623	105600	25017730	13580	13580	13580	13580	50
785	20230623	105500	24338730	13580	13580	13580	13580	1
786	20230623	105400	24325150	13570	13570	13570	13570	10
787	20230623	105300	24189450	13570	13570	13570	13570	0
788	20230623	105200	24189450	13570	13570	13570	13570	0
789	20230623	105100	24189450	13570	13570	13570	13570	0
790	20230623	105000	24189450	13570	13570	13570	13570	19
791	20230623	104900	23931620	13570	13570	13570	13570	0
792	20230623	104800	23931620	13570	13570	13570	13570	0
793	20230623	104700	23931620	13570	13570	13570	13570	0
794	20230623	104600	23931620	13570	13570	13570	13570	0
795	20230623	104500	23931620	13570	13560	13570	13560	11
796	20230623	104400	23782450	13550	13550	13550	13550	20
797	20230623	104300	23511450	13500	13500	13500	13500	0
798	20230623	104200	23511450	13500	13500	13500	13500	0
799	20230623	104100	23511450	13500	13500	13500	13500	0
800	20230623	104000	23511450	13500	13500	13500	13500	0
801	20230623	103900	23511450	13500	13500	13500	13500	0
802	20230623	103800	23511450	13500	13500	13500	13500	0
803	20230623	103700	23511450	13500	13500	13500	13500	0
804	20230623	103600	23511450	13500	13500	13500	13500	0
805	20230623	103500	23511450	13500	13500	13500	13500	0
806	20230623	103400	23511450	13500	13500	13500	13500	0
807	20230623	103300	23511450	13500	13500	13500	13500	0
808	20230623	103200	23511450	13500	13500	13500	13500	0
809	20230623	103100	23511450	13500	13500	13500	13500	0
810	20230623	103000	23511450	13500	13500	13500	13500	0
811	20230623	102900	23511450	13500	13500	13500	13500	0
812	20230623	102800	23511450	13500	13500	13500	13500	0
813	20230623	102700	23511450	13500	13500	13500	13500	0
814	20230623	102600	23511450	13500	13500	13500	13500	0
815	20230623	102500	23511450	13500	13480	13500	13480	1060
816	20230623	102400	9211550	13480	13480	13480	13480	0
817	20230623	102300	9211550	13480	13480	13480	13480	0
818	20230623	102200	9211550	13480	13480	13480	13480	0
819	20230623	102100	9211550	13480	13480	13480	13480	13
820	20230623	102000	9036310	13490	13490	13490	13490	0
821	20230623	101900	9036310	13490	13490	13490	13490	0
822	20230623	101800	9036310	13490	13490	13490	13490	0
823	20230623	101700	9036310	13490	13490	13490	13490	0
824	20230623	101600	9036310	13490	13490	13490	13490	0
825	20230623	101500	9036310	13490	13490	13490	13490	0
826	20230623	101400	9036310	13490	13490	13490	13490	0
827	20230623	101300	9036310	13490	13490	13490	13490	0
828	20230623	101200	9036310	13490	13490	13490	13490	0
829	20230623	101100	9036310	13490	13490	13490	13490	0
830	20230623	101000	9036310	13490	13490	13490	13490	0
831	20230623	100900	9036310	13490	13490	13490	13490	0
832	20230623	100800	9036310	13490	13490	13490	13490	0
833	20230623	100700	9036310	13490	13490	13490	13490	1
834	20230623	100600	9022820	13410	13410	13410	13410	0
835	20230623	100500	9022820	13410	13410	13410	13410	0
836	20230623	100400	9022820	13410	13410	13410	13410	0
837	20230623	100300	9022820	13410	13410	13410	13410	0
838	20230623	100200	9022820	13410	13410	13410	13410	0
839	20230623	100100	9022820	13410	13410	13410	13410	0
840	20230623	100000	9022820	13410	13410	13410	13410	300
841	20230623	095900	4999820	13400	13400	13400	13400	0
842	20230623	095800	4999820	13400	13400	13400	13400	0
843	20230623	095700	4999820	13400	13400	13400	13400	0
844	20230623	095600	4999820	13400	13400	13400	13400	0
845	20230623	095500	4999820	13400	13400	13400	13400	0
846	20230623	095400	4999820	13400	13400	13400	13400	0
847	20230623	095300	4999820	13400	13400	13400	13400	0
848	20230623	095200	4999820	13400	13410	13410	13400	50
849	20230623	095100	4329610	13490	13490	13490	13490	0
850	20230623	095000	4329610	13490	13490	13490	13490	0
851	20230623	094900	4329610	13490	13490	13490	13490	0
852	20230623	094800	4329610	13490	13490	13490	13490	0
853	20230623	094700	4329610	13490	13490	13490	13490	0
854	20230623	094600	4329610	13490	13490	13490	13490	0
855	20230623	094500	4329610	13490	13490	13490	13490	0
856	20230623	094400	4329610	13490	13490	13490	13490	0
857	20230623	094300	4329610	13490	13490	13490	13490	0
858	20230623	094200	4329610	13490	13490	13490	13490	0
859	20230623	094100	4329610	13490	13490	13490	13490	5
860	20230623	094000	4262160	13490	13490	13490	13490	0
861	20230623	093900	4262160	13490	13490	13490	13490	1
862	20230623	093800	4248670	13400	13400	13400	13400	0
863	20230623	093700	4248670	13400	13400	13400	13400	0
864	20230623	093600	4248670	13400	13400	13400	13400	0
865	20230623	093500	4248670	13400	13400	13400	13400	0
866	20230623	093400	4248670	13400	13400	13400	13400	0
867	20230623	093300	4248670	13400	13400	13400	13400	0
868	20230623	093200	4248670	13400	13400	13400	13400	0
869	20230623	093100	4248670	13400	13400	13400	13400	0
870	20230623	093000	4248670	13400	13400	13400	13400	0
871	20230623	092900	4248670	13400	13400	13400	13400	0
872	20230623	092800	4248670	13400	13400	13400	13400	0
873	20230623	092700	4248670	13400	13480	13480	13400	108
874	20230623	092600	2793230	13480	13480	13480	13480	0
875	20230623	092500	2793230	13480	13480	13480	13480	1
876	20230623	092400	2779750	13400	13400	13400	13400	0
877	20230623	092300	2779750	13400	13400	13400	13400	0
878	20230623	092200	2779750	13400	13400	13400	13400	0
879	20230623	092100	2779750	13400	13400	13400	13400	0
880	20230623	092000	2779750	13400	13400	13400	13400	0
881	20230623	091900	2779750	13400	13400	13400	13400	20
882	20230623	091800	2511750	13400	13400	13400	13400	0
883	20230623	091700	2511750	13400	13400	13400	13400	0
884	20230623	091600	2511750	13400	13400	13400	13400	0
885	20230623	091500	2511750	13400	13400	13400	13400	0
886	20230623	091400	2511750	13400	13400	13400	13400	0
887	20230623	091300	2511750	13400	13400	13400	13400	0
888	20230623	091200	2511750	13400	13400	13400	13400	4
889	20230623	091100	2458150	13400	13400	13400	13400	1
890	20230623	091000	2444750	13490	13490	13490	13490	20
891	20230623	090900	2174950	13490	13490	13490	13490	10
892	20230623	090800	2040050	13500	13500	13500	13500	0
893	20230623	090700	2040050	13500	13500	13500	13500	0
894	20230623	090600	2040050	13500	13500	13500	13500	100
895	20230623	090500	690050	13500	13500	13500	13500	0
896	20230623	090400	690050	13500	13500	13500	13500	0
897	20230623	090300	690050	13500	13500	13500	13500	1
898	20230623	090200	676550	13570	13570	13570	13570	0
899	20230623	090100	676550	13570	13570	13570	13570	21
900	20230623	090000	391580	13580	13500	13580	13500	29