KissMeData/322310/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220600	249920470	16950	16950	16950	16950	95
3	20230609	220500	249920470	16950	16950	16950	16950	0
4	20230609	220400	249920470	16950	16950	16950	16950	0
5	20230609	220300	249920470	16950	16950	16950	16950	0
6	20230609	220200	249920470	16950	16950	16950	16950	0
7	20230609	220100	249920470	16950	16950	16950	16950	0
8	20230609	220000	249920470	16950	16950	16950	16950	0
9	20230609	215900	249920470	16950	16950	16950	16950	0
10	20230609	215800	249920470	16950	16950	16950	16950	0
11	20230609	215700	249920470	16950	16950	16950	16950	0
12	20230609	215600	249920470	16950	16950	16950	16950	0
13	20230609	215500	249920470	16950	16950	16950	16950	0
14	20230609	215400	249920470	16950	16950	16950	16950	0
15	20230609	215300	249920470	16950	16950	16950	16950	0
16	20230609	215200	249920470	16950	16950	16950	16950	0
17	20230609	215100	249920470	16950	16950	16950	16950	0
18	20230609	215000	249920470	16950	16950	16950	16950	0
19	20230609	214900	249920470	16950	16950	16950	16950	0
20	20230609	214800	249920470	16950	16950	16950	16950	0
21	20230609	214700	249920470	16950	16950	16950	16950	0
22	20230609	214600	249920470	16950	16950	16950	16950	0
23	20230609	214500	249920470	16950	16950	16950	16950	0
24	20230609	214400	249920470	16950	16950	16950	16950	0
25	20230609	214300	249920470	16950	16950	16950	16950	0
26	20230609	214200	249920470	16950	16950	16950	16950	0
27	20230609	214100	249920470	16950	16950	16950	16950	0
28	20230609	214000	249920470	16950	16950	16950	16950	0
29	20230609	213900	249920470	16950	16950	16950	16950	0
30	20230609	213800	249920470	16950	16950	16950	16950	0
31	20230609	213700	249920470	16950	16950	16950	16950	0
32	20230609	213600	249920470	16950	16950	16950	16950	95
33	20230609	213500	249920470	16950	16950	16950	16950	0
34	20230609	213400	249920470	16950	16950	16950	16950	0
35	20230609	213300	249920470	16950	16950	16950	16950	0
36	20230609	213200	249920470	16950	16950	16950	16950	0
37	20230609	213100	249920470	16950	16950	16950	16950	0
38	20230609	213000	249920470	16950	16950	16950	16950	0
39	20230609	212900	249920470	16950	16950	16950	16950	0
40	20230609	212800	249920470	16950	16950	16950	16950	0
41	20230609	212700	249920470	16950	16950	16950	16950	0
42	20230609	212600	249920470	16950	16950	16950	16950	0
43	20230609	212500	249920470	16950	16950	16950	16950	0
44	20230609	212400	249920470	16950	16950	16950	16950	0
45	20230609	212300	249920470	16950	16950	16950	16950	0
46	20230609	212200	249920470	16950	16950	16950	16950	0
47	20230609	212100	249920470	16950	16950	16950	16950	0
48	20230609	212000	249920470	16950	16950	16950	16950	0
49	20230609	211900	249920470	16950	16950	16950	16950	0
50	20230609	211800	249920470	16950	16950	16950	16950	0
51	20230609	211700	249920470	16950	16950	16950	16950	0
52	20230609	211600	249920470	16950	16950	16950	16950	0
53	20230609	211500	249920470	16950	16950	16950	16950	0
54	20230609	211400	249920470	16950	16950	16950	16950	0
55	20230609	211300	249920470	16950	16950	16950	16950	0
56	20230609	211200	249920470	16950	16950	16950	16950	0
57	20230609	211100	249920470	16950	16950	16950	16950	0
58	20230609	211000	249920470	16950	16950	16950	16950	0
59	20230609	210900	249920470	16950	16950	16950	16950	0
60	20230609	210800	249920470	16950	16950	16950	16950	0
61	20230609	210700	249920470	16950	16950	16950	16950	0
62	20230609	210600	249920470	16950	16950	16950	16950	95
63	20230609	210500	249920470	16950	16950	16950	16950	0
64	20230609	210400	249920470	16950	16950	16950	16950	0
65	20230609	210300	249920470	16950	16950	16950	16950	0
66	20230609	210200	249920470	16950	16950	16950	16950	0
67	20230609	210100	249920470	16950	16950	16950	16950	0
68	20230609	210000	249920470	16950	16950	16950	16950	0
69	20230609	205900	249920470	16950	16950	16950	16950	0
70	20230609	205800	249920470	16950	16950	16950	16950	0
71	20230609	205700	249920470	16950	16950	16950	16950	0
72	20230609	205600	249920470	16950	16950	16950	16950	0
73	20230609	205500	249920470	16950	16950	16950	16950	0
74	20230609	205400	249920470	16950	16950	16950	16950	0
75	20230609	205300	249920470	16950	16950	16950	16950	0
76	20230609	205200	249920470	16950	16950	16950	16950	0
77	20230609	205100	249920470	16950	16950	16950	16950	0
78	20230609	205000	249920470	16950	16950	16950	16950	0
79	20230609	204900	249920470	16950	16950	16950	16950	0
80	20230609	204800	249920470	16950	16950	16950	16950	0
81	20230609	204700	249920470	16950	16950	16950	16950	0
82	20230609	204600	249920470	16950	16950	16950	16950	0
83	20230609	204500	249920470	16950	16950	16950	16950	0
84	20230609	204400	249920470	16950	16950	16950	16950	0
85	20230609	204300	249920470	16950	16950	16950	16950	0
86	20230609	204200	249920470	16950	16950	16950	16950	0
87	20230609	204100	249920470	16950	16950	16950	16950	0
88	20230609	204000	249920470	16950	16950	16950	16950	0
89	20230609	203900	249920470	16950	16950	16950	16950	0
90	20230609	203800	249920470	16950	16950	16950	16950	0
91	20230609	203700	249920470	16950	16950	16950	16950	0
92	20230609	203600	249920470	16950	16950	16950	16950	95
93	20230609	203500	249920470	16950	16950	16950	16950	0
94	20230609	203400	249920470	16950	16950	16950	16950	0
95	20230609	203300	249920470	16950	16950	16950	16950	0
96	20230609	203200	249920470	16950	16950	16950	16950	0
97	20230609	203100	249920470	16950	16950	16950	16950	0
98	20230609	203000	249920470	16950	16950	16950	16950	0
99	20230609	202900	249920470	16950	16950	16950	16950	0
100	20230609	202800	249920470	16950	16950	16950	16950	0
101	20230609	202700	249920470	16950	16950	16950	16950	0
102	20230609	202600	249920470	16950	16950	16950	16950	0
103	20230609	202500	249920470	16950	16950	16950	16950	0
104	20230609	202400	249920470	16950	16950	16950	16950	0
105	20230609	202300	249920470	16950	16950	16950	16950	0
106	20230609	202200	249920470	16950	16950	16950	16950	0
107	20230609	202100	249920470	16950	16950	16950	16950	0
108	20230609	202000	249920470	16950	16950	16950	16950	0
109	20230609	201900	249920470	16950	16950	16950	16950	0
110	20230609	201800	249920470	16950	16950	16950	16950	0
111	20230609	201700	249920470	16950	16950	16950	16950	0
112	20230609	201600	249920470	16950	16950	16950	16950	0
113	20230609	201500	249920470	16950	16950	16950	16950	0
114	20230609	201400	249920470	16950	16950	16950	16950	0
115	20230609	201300	249920470	16950	16950	16950	16950	0
116	20230609	201200	249920470	16950	16950	16950	16950	0
117	20230609	201100	249920470	16950	16950	16950	16950	0
118	20230609	201000	249920470	16950	16950	16950	16950	0
119	20230609	200900	249920470	16950	16950	16950	16950	0
120	20230609	200800	249920470	16950	16950	16950	16950	0
121	20230609	200700	249920470	16950	16950	16950	16950	0
122	20230609	200600	249920470	16950	16950	16950	16950	95
123	20230609	200500	249920470	16950	16950	16950	16950	0
124	20230609	200400	249920470	16950	16950	16950	16950	0
125	20230609	200300	249920470	16950	16950	16950	16950	0
126	20230609	200200	249920470	16950	16950	16950	16950	0
127	20230609	200100	249920470	16950	16950	16950	16950	0
128	20230609	200000	249920470	16950	16950	16950	16950	0
129	20230609	195900	249920470	16950	16950	16950	16950	0
130	20230609	195800	249920470	16950	16950	16950	16950	0
131	20230609	195700	249920470	16950	16950	16950	16950	0
132	20230609	195600	249920470	16950	16950	16950	16950	0
133	20230609	195500	249920470	16950	16950	16950	16950	0
134	20230609	195400	249920470	16950	16950	16950	16950	0
135	20230609	195300	249920470	16950	16950	16950	16950	0
136	20230609	195200	249920470	16950	16950	16950	16950	0
137	20230609	195100	249920470	16950	16950	16950	16950	0
138	20230609	195000	249920470	16950	16950	16950	16950	0
139	20230609	194900	249920470	16950	16950	16950	16950	0
140	20230609	194800	249920470	16950	16950	16950	16950	0
141	20230609	194700	249920470	16950	16950	16950	16950	0
142	20230609	194600	249920470	16950	16950	16950	16950	0
143	20230609	194500	249920470	16950	16950	16950	16950	0
144	20230609	194400	249920470	16950	16950	16950	16950	0
145	20230609	194300	249920470	16950	16950	16950	16950	0
146	20230609	194200	249920470	16950	16950	16950	16950	0
147	20230609	194100	249920470	16950	16950	16950	16950	0
148	20230609	194000	249920470	16950	16950	16950	16950	0
149	20230609	193900	249920470	16950	16950	16950	16950	0
150	20230609	193800	249920470	16950	16950	16950	16950	0
151	20230609	193700	249920470	16950	16950	16950	16950	0
152	20230609	193600	249920470	16950	16950	16950	16950	95
153	20230609	193500	249920470	16950	16950	16950	16950	0
154	20230609	193400	249920470	16950	16950	16950	16950	0
155	20230609	193300	249920470	16950	16950	16950	16950	0
156	20230609	193200	249920470	16950	16950	16950	16950	0
157	20230609	193100	249920470	16950	16950	16950	16950	0
158	20230609	193000	249920470	16950	16950	16950	16950	0
159	20230609	192900	249920470	16950	16950	16950	16950	0
160	20230609	192800	249920470	16950	16950	16950	16950	0
161	20230609	192700	249920470	16950	16950	16950	16950	0
162	20230609	192600	249920470	16950	16950	16950	16950	0
163	20230609	192500	249920470	16950	16950	16950	16950	0
164	20230609	192400	249920470	16950	16950	16950	16950	0
165	20230609	192300	249920470	16950	16950	16950	16950	0
166	20230609	192200	249920470	16950	16950	16950	16950	0
167	20230609	192100	249920470	16950	16950	16950	16950	0
168	20230609	192000	249920470	16950	16950	16950	16950	0
169	20230609	191900	249920470	16950	16950	16950	16950	0
170	20230609	191800	249920470	16950	16950	16950	16950	0
171	20230609	191700	249920470	16950	16950	16950	16950	0
172	20230609	191600	249920470	16950	16950	16950	16950	0
173	20230609	191500	249920470	16950	16950	16950	16950	0
174	20230609	191400	249920470	16950	16950	16950	16950	0
175	20230609	191300	249920470	16950	16950	16950	16950	0
176	20230609	191200	249920470	16950	16950	16950	16950	0
177	20230609	191100	249920470	16950	16950	16950	16950	0
178	20230609	191000	249920470	16950	16950	16950	16950	0
179	20230609	190900	249920470	16950	16950	16950	16950	0
180	20230609	190800	249920470	16950	16950	16950	16950	0
181	20230609	190700	249920470	16950	16950	16950	16950	0
182	20230609	190600	249920470	16950	16950	16950	16950	95
183	20230609	190500	249920470	16950	16950	16950	16950	0
184	20230609	190400	249920470	16950	16950	16950	16950	0
185	20230609	190300	249920470	16950	16950	16950	16950	0
186	20230609	190200	249920470	16950	16950	16950	16950	0
187	20230609	190100	249920470	16950	16950	16950	16950	0
188	20230609	190000	249920470	16950	16950	16950	16950	0
189	20230609	185900	249920470	16950	16950	16950	16950	0
190	20230609	185800	249920470	16950	16950	16950	16950	0
191	20230609	185700	249920470	16950	16950	16950	16950	0
192	20230609	185600	249920470	16950	16950	16950	16950	0
193	20230609	185500	249920470	16950	16950	16950	16950	0
194	20230609	185400	249920470	16950	16950	16950	16950	0
195	20230609	185300	249920470	16950	16950	16950	16950	0
196	20230609	185200	249920470	16950	16950	16950	16950	0
197	20230609	185100	249920470	16950	16950	16950	16950	0
198	20230609	185000	249920470	16950	16950	16950	16950	0
199	20230609	184900	249920470	16950	16950	16950	16950	0
200	20230609	184800	249920470	16950	16950	16950	16950	0
201	20230609	184700	249920470	16950	16950	16950	16950	0
202	20230609	184600	249920470	16950	16950	16950	16950	0
203	20230609	184500	249920470	16950	16950	16950	16950	0
204	20230609	184400	249920470	16950	16950	16950	16950	0
205	20230609	184300	249920470	16950	16950	16950	16950	0
206	20230609	184200	249920470	16950	16950	16950	16950	0
207	20230609	184100	249920470	16950	16950	16950	16950	0
208	20230609	184000	249920470	16950	16950	16950	16950	0
209	20230609	183900	249920470	16950	16950	16950	16950	0
210	20230609	183800	249920470	16950	16950	16950	16950	0
211	20230609	183700	249920470	16950	16950	16950	16950	0
212	20230609	183600	249920470	16950	16950	16950	16950	95
213	20230609	183500	249920470	16950	16950	16950	16950	0
214	20230609	183400	249920470	16950	16950	16950	16950	0
215	20230609	183300	249920470	16950	16950	16950	16950	0
216	20230609	183200	249920470	16950	16950	16950	16950	0
217	20230609	183100	249920470	16950	16950	16950	16950	0
218	20230609	183000	249920470	16950	16950	16950	16950	0
219	20230609	182900	249920470	16950	16950	16950	16950	0
220	20230609	182800	249920470	16950	16950	16950	16950	0
221	20230609	182700	249920470	16950	16950	16950	16950	0
222	20230609	182600	249920470	16950	16950	16950	16950	0
223	20230609	182500	249920470	16950	16950	16950	16950	0
224	20230609	182400	249920470	16950	16950	16950	16950	0
225	20230609	182300	249920470	16950	16950	16950	16950	0
226	20230609	182200	249920470	16950	16950	16950	16950	0
227	20230609	182100	249920470	16950	16950	16950	16950	0
228	20230609	182000	249920470	16950	16950	16950	16950	0
229	20230609	181900	249920470	16950	16950	16950	16950	0
230	20230609	181800	249920470	16950	16950	16950	16950	0
231	20230609	181700	249920470	16950	16950	16950	16950	0
232	20230609	181600	249920470	16950	16950	16950	16950	0
233	20230609	181500	249920470	16950	16950	16950	16950	0
234	20230609	181400	249920470	16950	16950	16950	16950	0
235	20230609	181300	249920470	16950	16950	16950	16950	0
236	20230609	181200	249920470	16950	16950	16950	16950	0
237	20230609	181100	249920470	16950	16950	16950	16950	0
238	20230609	181000	249920470	16950	16950	16950	16950	0
239	20230609	180900	249920470	16950	16950	16950	16950	0
240	20230609	180800	249920470	16950	16950	16950	16950	0
241	20230609	180700	249920470	16950	16950	16950	16950	0
242	20230609	180600	249920470	16950	16950	16950	16950	95
243	20230609	180500	249920470	16950	16950	16950	16950	0
244	20230609	180400	249920470	16950	16950	16950	16950	0
245	20230609	180300	249920470	16950	16950	16950	16950	0
246	20230609	180200	249920470	16950	16950	16950	16950	0
247	20230609	180100	249920470	16950	16950	16950	16950	0
248	20230609	180000	249920470	16950	16950	16950	16950	0
249	20230609	175900	249920470	16950	16950	16950	16950	0
250	20230609	175800	249920470	16950	16950	16950	16950	0
251	20230609	175700	249920470	16950	16950	16950	16950	0
252	20230609	175600	249920470	16950	16950	16950	16950	0
253	20230609	175500	249920470	16950	16950	16950	16950	0
254	20230609	175400	249920470	16950	16950	16950	16950	0
255	20230609	175300	249920470	16950	16950	16950	16950	0
256	20230609	175200	249920470	16950	16950	16950	16950	0
257	20230609	175100	249920470	16950	16950	16950	16950	0
258	20230609	175000	249920470	16950	16950	16950	16950	0
259	20230609	174900	249920470	16950	16950	16950	16950	0
260	20230609	174800	249920470	16950	16950	16950	16950	0
261	20230609	174700	249920470	16950	16950	16950	16950	0
262	20230609	174600	249920470	16950	16950	16950	16950	0
263	20230609	174500	249920470	16950	16950	16950	16950	0
264	20230609	174400	249920470	16950	16950	16950	16950	0
265	20230609	174300	249920470	16950	16950	16950	16950	0
266	20230609	174200	249920470	16950	16950	16950	16950	0
267	20230609	174100	249920470	16950	16950	16950	16950	0
268	20230609	174000	249920470	16950	16950	16950	16950	0
269	20230609	173900	249920470	16950	16950	16950	16950	0
270	20230609	173800	249920470	16950	16950	16950	16950	0
271	20230609	173700	249920470	16950	16950	16950	16950	0
272	20230609	173600	249920470	16950	16950	16950	16950	95
273	20230609	173500	249920470	16950	16950	16950	16950	0
274	20230609	173400	249920470	16950	16950	16950	16950	0
275	20230609	173300	249920470	16950	16950	16950	16950	0
276	20230609	173200	249920470	16950	16950	16950	16950	0
277	20230609	173100	249920470	16950	16950	16950	16950	0
278	20230609	173000	249920470	16950	16950	16950	16950	0
279	20230609	172900	249920470	16950	16950	16950	16950	0
280	20230609	172800	249920470	16950	16950	16950	16950	0
281	20230609	172700	249920470	16950	16950	16950	16950	0
282	20230609	172600	249920470	16950	16950	16950	16950	0
283	20230609	172500	249920470	16950	16950	16950	16950	0
284	20230609	172400	249920470	16950	16950	16950	16950	0
285	20230609	172300	249920470	16950	16950	16950	16950	0
286	20230609	172200	249920470	16950	16950	16950	16950	0
287	20230609	172100	249920470	16950	16950	16950	16950	0
288	20230609	172000	249920470	16950	16950	16950	16950	0
289	20230609	171900	249920470	16950	16950	16950	16950	0
290	20230609	171800	249920470	16950	16950	16950	16950	0
291	20230609	171700	249920470	16950	16950	16950	16950	0
292	20230609	171600	249920470	16950	16950	16950	16950	0
293	20230609	171500	249920470	16950	16950	16950	16950	0
294	20230609	171400	249920470	16950	16950	16950	16950	0
295	20230609	171300	249920470	16950	16950	16950	16950	0
296	20230609	171200	249920470	16950	16950	16950	16950	0
297	20230609	171100	249920470	16950	16950	16950	16950	0
298	20230609	171000	249920470	16950	16950	16950	16950	0
299	20230609	170900	249920470	16950	16950	16950	16950	0
300	20230609	170800	249920470	16950	16950	16950	16950	0
301	20230609	170700	249920470	16950	16950	16950	16950	0
302	20230609	170600	249920470	16950	16950	16950	16950	95
303	20230609	170500	249920470	16950	16950	16950	16950	0
304	20230609	170400	249920470	16950	16950	16950	16950	0
305	20230609	170300	249920470	16950	16950	16950	16950	0
306	20230609	170200	249920470	16950	16950	16950	16950	0
307	20230609	170100	249920470	16950	16950	16950	16950	0
308	20230609	170000	249920470	16950	16950	16950	16950	0
309	20230609	165900	249920470	16950	16950	16950	16950	0
310	20230609	165800	249920470	16950	16950	16950	16950	0
311	20230609	165700	249920470	16950	16950	16950	16950	0
312	20230609	165600	249920470	16950	16950	16950	16950	0
313	20230609	165500	249920470	16950	16950	16950	16950	0
314	20230609	165400	249920470	16950	16950	16950	16950	0
315	20230609	165300	249920470	16950	16950	16950	16950	0
316	20230609	165200	249920470	16950	16950	16950	16950	0
317	20230609	165100	249920470	16950	16950	16950	16950	0
318	20230609	165000	249920470	16950	16950	16950	16950	0
319	20230609	164900	249920470	16950	16950	16950	16950	0
320	20230609	164800	249920470	16950	16950	16950	16950	0
321	20230609	164700	249920470	16950	16950	16950	16950	0
322	20230609	164600	249920470	16950	16950	16950	16950	0
323	20230609	164500	249920470	16950	16950	16950	16950	0
324	20230609	164400	249920470	16950	16950	16950	16950	0
325	20230609	164300	249920470	16950	16950	16950	16950	0
326	20230609	164200	249920470	16950	16950	16950	16950	0
327	20230609	164100	249920470	16950	16950	16950	16950	0
328	20230609	164000	249920470	16950	16950	16950	16950	0
329	20230609	163900	249920470	16950	16950	16950	16950	0
330	20230609	163800	249920470	16950	16950	16950	16950	0
331	20230609	163700	249920470	16950	16950	16950	16950	0
332	20230609	163600	249920470	16950	16950	16950	16950	95
333	20230609	163500	249920470	16950	16950	16950	16950	0
334	20230609	163400	249920470	16950	16950	16950	16950	0
335	20230609	163300	249920470	16950	16950	16950	16950	0
336	20230609	163200	249920470	16950	16950	16950	16950	0
337	20230609	163100	249920470	16950	16950	16950	16950	0
338	20230609	163000	249920470	16950	16950	16950	16950	0
339	20230609	162900	249920470	16950	16950	16950	16950	0
340	20230609	162800	249920470	16950	16950	16950	16950	0
341	20230609	162700	249920470	16950	16950	16950	16950	0
342	20230609	162600	249920470	16950	16950	16950	16950	0
343	20230609	162500	249920470	16950	16950	16950	16950	0
344	20230609	162400	249920470	16950	16950	16950	16950	0
345	20230609	162300	249920470	16950	16950	16950	16950	0
346	20230609	162200	249920470	16950	16950	16950	16950	0
347	20230609	162100	249920470	16950	16950	16950	16950	0
348	20230609	162000	249920470	16950	16950	16950	16950	0
349	20230609	161900	249920470	16950	16950	16950	16950	0
350	20230609	161800	249920470	16950	16950	16950	16950	0
351	20230609	161700	249920470	16950	16950	16950	16950	0
352	20230609	161600	249920470	16950	16950	16950	16950	0
353	20230609	161500	249920470	16950	16950	16950	16950	0
354	20230609	161400	249920470	16950	16950	16950	16950	0
355	20230609	161300	249920470	16950	16950	16950	16950	0
356	20230609	161200	249920470	16950	16950	16950	16950	0
357	20230609	161100	249920470	16950	16950	16950	16950	0
358	20230609	161000	249920470	16950	16950	16950	16950	0
359	20230609	160900	249920470	16950	16950	16950	16950	0
360	20230609	160800	249920470	16950	16950	16950	16950	0
361	20230609	160700	249920470	16950	16950	16950	16950	0
362	20230609	160600	249920470	16950	16950	16950	16950	95
363	20230609	160500	249920470	16950	16950	16950	16950	0
364	20230609	160400	249920470	16950	16950	16950	16950	0
365	20230609	160300	249920470	16950	16950	16950	16950	0
366	20230609	160200	249920470	16950	16950	16950	16950	0
367	20230609	160100	249920470	16950	16950	16950	16950	0
368	20230609	160000	249920470	16950	16950	16950	16950	0
369	20230609	155900	249920470	16950	16950	16950	16950	0
370	20230609	155800	249920470	16950	16950	16950	16950	0
371	20230609	155700	249920470	16950	16950	16950	16950	0
372	20230609	155600	249920470	16950	16950	16950	16950	0
373	20230609	155500	249920470	16950	16950	16950	16950	0
374	20230609	155400	249920470	16950	16950	16950	16950	0
375	20230609	155300	249920470	16950	16950	16950	16950	0
376	20230609	155200	249920470	16950	16950	16950	16950	0
377	20230609	155100	249920470	16950	16950	16950	16950	0
378	20230609	155000	249920470	16950	16950	16950	16950	0
379	20230609	154900	249920470	16950	16950	16950	16950	0
380	20230609	154800	249920470	16950	16950	16950	16950	0
381	20230609	154700	249920470	16950	16950	16950	16950	0
382	20230609	154600	249920470	16950	16950	16950	16950	0
383	20230609	154500	249920470	16950	16950	16950	16950	0
384	20230609	154400	249920470	16950	16950	16950	16950	0
385	20230609	154300	249920470	16950	16950	16950	16950	0
386	20230609	154200	249920470	16950	16950	16950	16950	0
387	20230609	154100	249920470	16950	16950	16950	16950	0
388	20230609	154000	249920470	16950	16950	16950	16950	0
389	20230609	153900	249920470	16950	16950	16950	16950	0
390	20230609	153800	249920470	16950	16950	16950	16950	0
391	20230609	153700	249920470	16950	16950	16950	16950	0
392	20230609	153600	249920470	16950	16950	16950	16950	95
393	20230609	153500	249920470	16950	16950	16950	16950	0
394	20230609	153400	249920470	16950	16950	16950	16950	0
395	20230609	153300	249920470	16950	16950	16950	16950	0
396	20230609	153200	249920470	16950	16950	16950	16950	0
397	20230609	153100	249920470	16950	16950	16950	16950	0
398	20230609	153000	249920470	16950	16950	16950	16950	95
399	20230609	152900	248310220	17000	17000	17000	17000	0
400	20230609	152800	248310220	17000	17000	17000	17000	0
401	20230609	152700	248310220	17000	17000	17000	17000	0
402	20230609	152600	248310220	17000	17000	17000	17000	0
403	20230609	152500	248310220	17000	17000	17000	17000	0
404	20230609	152400	248310220	17000	17000	17000	17000	0
405	20230609	152300	248310220	17000	17000	17000	17000	0
406	20230609	152200	248310220	17000	17000	17000	17000	0
407	20230609	152100	248310220	17000	17000	17000	17000	0
408	20230609	152000	248310220	17000	17000	17000	17000	0
409	20230609	151900	248310220	17000	17000	17000	17000	3
410	20230609	151800	248259220	16940	17000	17000	16940	101
411	20230609	151700	246548220	17000	17000	17000	17000	0
412	20230609	151600	246548220	17000	17000	17000	17000	1
413	20230609	151500	246531220	16990	16990	16990	16990	0
414	20230609	151400	246531220	16990	16990	16990	16990	42
415	20230609	151300	245817640	16990	16990	16990	16990	18
416	20230609	151200	245511820	16990	16990	16990	16990	197
417	20230609	151100	242164790	16990	16990	16990	16990	2
418	20230609	151000	242130810	16990	16990	16990	16990	5
419	20230609	150900	242045860	16990	16990	16990	16990	1
420	20230609	150800	242028870	16940	16940	16940	16940	0
421	20230609	150700	242028870	16940	16940	16940	16940	96
422	20230609	150600	240402630	16940	16950	16950	16940	74
423	20230609	150500	239148960	16950	16950	16950	16950	24
424	20230609	150400	238742160	16990	16990	16990	16990	0
425	20230609	150300	238742160	16990	16990	16990	16990	0
426	20230609	150200	238742160	16990	16990	16990	16990	29
427	20230609	150100	238249450	16990	16990	16990	16990	0
428	20230609	150000	238249450	16990	16990	16990	16990	3
429	20230609	145900	238198480	17000	17000	17000	17000	0
430	20230609	145800	238198480	17000	17000	17000	17000	0
431	20230609	145700	238198480	17000	17000	17000	17000	0
432	20230609	145600	238198480	17000	17000	17000	17000	0
433	20230609	145500	238198480	17000	17000	17000	17000	2
434	20230609	145400	238164480	17000	17000	17000	17000	0
435	20230609	145300	238164480	17000	17000	17000	17000	0
436	20230609	145200	238164480	17000	17000	17000	17000	0
437	20230609	145100	238164480	17000	16950	17000	16950	24
438	20230609	145000	237757630	16950	16950	16950	16950	10
439	20230609	144900	237588130	16950	16950	16950	16950	50
440	20230609	144800	236740630	16940	16940	16940	16940	0
441	20230609	144700	236740630	16940	16940	16940	16940	0
442	20230609	144600	236740630	16940	16950	16950	16940	200
443	20230609	144500	233351560	16950	16950	16950	16950	10
444	20230609	144400	233182060	17000	17000	17000	17000	0
445	20230609	144300	233182060	17000	17000	17000	17000	0
446	20230609	144200	233182060	17000	17000	17000	17000	0
447	20230609	144100	233182060	17000	17000	17000	17000	0
448	20230609	144000	233182060	17000	17000	17000	17000	11
449	20230609	143900	232995060	16990	16990	16990	16990	1
450	20230609	143800	232978070	17000	16990	17000	16990	10
451	20230609	143700	232808130	16990	16990	16990	16990	0
452	20230609	143600	232808130	16990	16990	16990	16990	10
453	20230609	143500	232638230	16950	16950	16950	16950	0
454	20230609	143400	232638230	16950	16950	16950	16950	20
455	20230609	143300	232299230	16950	16950	16950	16950	0
456	20230609	143200	232299230	16950	16950	16950	16950	0
457	20230609	143100	232299230	16950	17000	17000	16950	24
458	20230609	143000	231892230	17000	17000	17000	17000	3
459	20230609	142900	231841230	17000	17000	17000	17000	0
460	20230609	142800	231841230	17000	17000	17000	17000	0
461	20230609	142700	231841230	17000	17000	17000	17000	0
462	20230609	142600	231841230	17000	16980	17000	16980	100
463	20230609	142500	230141530	17000	17000	17000	17000	0
464	20230609	142400	230141530	17000	17000	17000	17000	0
465	20230609	142300	230141530	17000	17000	17000	17000	0
466	20230609	142200	230141530	17000	17000	17000	17000	0
467	20230609	142100	230141530	17000	17000	17000	17000	1
468	20230609	142000	230124530	16940	16940	16940	16940	0
469	20230609	141900	230124530	16940	16940	16940	16940	0
470	20230609	141800	230124530	16940	16940	16940	16940	0
471	20230609	141700	230124530	16940	16940	16940	16940	108
472	20230609	141600	228295010	16940	16930	16940	16930	193
473	20230609	141500	225025620	16940	16940	16940	16940	100
474	20230609	141400	223331620	16940	16940	16940	16940	11
475	20230609	141300	223145280	16940	16940	16940	16940	10
476	20230609	141200	222975880	16940	16960	16960	16940	444
477	20230609	141100	215452460	17000	17000	17000	17000	2
478	20230609	141000	215418460	17000	17000	17000	17000	14
479	20230609	140900	215180460	17000	16990	17000	16990	10
480	20230609	140800	215010550	16960	16960	16960	16960	0
481	20230609	140700	215010550	16960	16960	16960	16960	0
482	20230609	140600	215010550	16960	16960	16960	16960	1
483	20230609	140500	214993590	16960	16960	16960	16960	0
484	20230609	140400	214993590	16960	16960	16960	16960	0
485	20230609	140300	214993590	16960	16970	16970	16960	110
486	20230609	140200	213127890	16960	16960	16960	16960	0
487	20230609	140100	213127890	16960	16960	16960	16960	53
488	20230609	140000	212229010	16960	16960	16960	16960	137
489	20230609	135900	209905490	16960	16960	16960	16960	11
490	20230609	135800	209718930	16940	16950	16950	16940	168
491	20230609	135700	206872140	16950	16950	16950	16950	58
492	20230609	135600	205889040	16950	16950	16950	16950	3
493	20230609	135500	205838190	16950	16950	16950	16950	0
494	20230609	135400	205838190	16950	16950	16950	16950	0
495	20230609	135300	205838190	16950	16950	16950	16950	3
496	20230609	135200	205787340	16950	16950	16950	16950	0
497	20230609	135100	205787340	16950	16950	16950	16950	0
498	20230609	135000	205787340	16950	16950	16950	16950	3
499	20230609	134900	205736490	16950	16950	16950	16950	4
500	20230609	134800	205668690	16950	17000	17000	16950	26
501	20230609	134700	205226960	17000	16950	17000	16950	102
502	20230609	134600	203493060	17030	17030	17030	17030	0
503	20230609	134500	203493060	17030	17030	17030	17030	0
504	20230609	134400	203493060	17030	17030	17030	17030	47
505	20230609	134300	202692650	17040	17040	17040	17040	0
506	20230609	134200	202692650	17040	17040	17040	17040	0
507	20230609	134100	202692650	17040	17040	17040	17040	0
508	20230609	134000	202692650	17040	17040	17040	17040	0
509	20230609	133900	202692650	17040	17040	17040	17040	0
510	20230609	133800	202692650	17040	17040	17040	17040	0
511	20230609	133700	202692650	17040	17030	17040	17030	66
512	20230609	133600	201568650	17040	16970	17040	16970	235
513	20230609	133500	197573060	16910	16910	16910	16910	0
514	20230609	133400	197573060	16910	16910	16910	16910	1
515	20230609	133300	197556150	16990	16990	16990	16990	0
516	20230609	133200	197556150	16990	16990	16990	16990	1
517	20230609	133100	197539160	17010	17010	17010	17010	0
518	20230609	133000	197539160	17010	17010	17010	17010	24
519	20230609	132900	197130920	17000	17000	17000	17000	6
520	20230609	132800	197028920	17010	17010	17010	17010	0
521	20230609	132700	197028920	17010	17010	17010	17010	0
522	20230609	132600	197028920	17010	17010	17010	17010	0
523	20230609	132500	197028920	17010	17010	17010	17010	0
524	20230609	132400	197028920	17010	17010	17010	17010	9
525	20230609	132300	196875830	16910	16910	16910	16910	5
526	20230609	132200	196791280	17010	17010	17010	17010	0
527	20230609	132100	196791280	17010	17010	17010	17010	1
528	20230609	132000	196774270	17020	17020	17020	17020	0
529	20230609	131900	196774270	17020	17020	17020	17020	0
530	20230609	131800	196774270	17020	17020	17020	17020	0
531	20230609	131700	196774270	17020	17000	17020	17000	185
532	20230609	131600	193628540	17000	16950	17000	16900	50
533	20230609	131500	192781810	16990	16990	16990	16990	0
534	20230609	131400	192781810	16990	16990	16990	16990	0
535	20230609	131300	192781810	16990	16990	16990	16990	20
536	20230609	131200	192442010	16990	16960	16990	16960	11
537	20230609	131100	192255420	16990	16990	16990	16990	1
538	20230609	131000	192238430	17000	17000	17000	17000	0
539	20230609	130900	192238430	17000	17000	17000	17000	0
540	20230609	130800	192238430	17000	17000	17000	17000	0
541	20230609	130700	192238430	17000	16990	17000	16990	23
542	20230609	130600	191847650	17000	17000	17000	17000	0
543	20230609	130500	191847650	17000	17000	17000	17000	0
544	20230609	130400	191847650	17000	17000	17000	17000	0
545	20230609	130300	191847650	17000	16990	17000	16990	14
546	20230609	130200	191609780	17000	17000	17000	17000	0
547	20230609	130100	191609780	17000	16990	17000	16990	30
548	20230609	130000	191100070	16990	16990	16990	16990	3
549	20230609	125900	191049100	17010	17010	17010	17010	0
550	20230609	125800	191049100	17010	16980	17020	16980	240
551	20230609	125700	186973530	16980	16970	16980	16970	19
552	20230609	125600	186651060	16960	16950	16980	16890	175
553	20230609	125500	183693910	16980	16950	16980	16950	10
554	20230609	125400	183524350	16950	16950	16950	16950	3
555	20230609	125300	183473500	16950	16910	16950	16890	992
556	20230609	125200	166708110	16950	17010	17020	16950	324
557	20230609	125100	161211500	17010	16950	17010	16950	6
558	20230609	125000	161109600	17000	16920	17000	16920	321
559	20230609	124900	155672890	16890	16960	16960	16890	1216
560	20230609	124800	135112400	16960	16960	16960	16960	0
561	20230609	124700	135112400	16960	16960	16960	16960	1
562	20230609	124600	135095440	16960	16980	16980	16960	171
563	20230609	124500	132192940	16990	16990	16990	16990	0
564	20230609	124400	132192940	16990	16990	16990	16990	1
565	20230609	124300	132175950	16990	16990	16990	16990	0
566	20230609	124200	132175950	16990	16990	16990	16990	0
567	20230609	124100	132175950	16990	16990	16990	16990	2
568	20230609	124000	132141970	17000	17000	17000	17000	0
569	20230609	123900	132141970	17000	17000	17000	17000	0
570	20230609	123800	132141970	17000	17000	17000	17000	0
571	20230609	123700	132141970	17000	17000	17000	17000	0
572	20230609	123600	132141970	17000	17000	17000	17000	80
573	20230609	123500	130781970	17020	17010	17020	17010	8
574	20230609	123400	130645860	17010	17020	17020	17010	31
575	20230609	123300	130118370	17020	17020	17020	17020	2
576	20230609	123200	130084330	17060	17060	17060	17060	0
577	20230609	123100	130084330	17060	17060	17060	17060	0
578	20230609	123000	130084330	17060	17060	17060	17060	0
579	20230609	122900	130084330	17060	17060	17060	17060	0
580	20230609	122800	130084330	17060	17060	17060	17060	0
581	20230609	122700	130084330	17060	17060	17060	17060	86
582	20230609	122600	128617170	17060	17060	17060	17060	0
583	20230609	122500	128617170	17060	17060	17060	17060	0
584	20230609	122400	128617170	17060	17060	17060	17060	0
585	20230609	122300	128617170	17060	17060	17060	17060	0
586	20230609	122200	128617170	17060	17060	17060	17060	0
587	20230609	122100	128617170	17060	17060	17060	17060	0
588	20230609	122000	128617170	17060	17060	17060	17060	0
589	20230609	121900	128617170	17060	17060	17060	17060	0
590	20230609	121800	128617170	17060	17060	17060	17060	0
591	20230609	121700	128617170	17060	17060	17060	17060	0
592	20230609	121600	128617170	17060	17060	17060	17060	0
593	20230609	121500	128617170	17060	17060	17060	17060	0
594	20230609	121400	128617170	17060	17060	17060	17060	30
595	20230609	121300	128105370	17060	17060	17060	17060	0
596	20230609	121200	128105370	17060	17060	17060	17060	0
597	20230609	121100	128105370	17060	17060	17060	17060	63
598	20230609	121000	127030590	17090	17090	17090	17090	0
599	20230609	120900	127030590	17090	17090	17090	17090	1
600	20230609	120800	127013500	17060	17060	17060	17060	0
601	20230609	120700	127013500	17060	17060	17060	17060	0
602	20230609	120600	127013500	17060	17060	17060	17060	0
603	20230609	120500	127013500	17060	17060	17060	17060	0
604	20230609	120400	127013500	17060	17060	17060	17060	0
605	20230609	120300	127013500	17060	17060	17060	17060	1
606	20230609	120200	126996440	17060	17060	17060	17060	2
607	20230609	120100	126962320	17060	17080	17080	17060	36
608	20230609	120000	126347480	17080	17080	17080	17080	21
609	20230609	115900	125988800	17060	17060	17060	17060	0
610	20230609	115800	125988800	17060	17060	17060	17060	2
611	20230609	115700	125954680	17060	17060	17060	17060	4
612	20230609	115600	125886440	17060	17050	17100	17050	14
613	20230609	115500	125647270	17090	17010	17100	17010	23
614	20230609	115400	125254370	16980	16980	16980	16980	0
615	20230609	115300	125254370	16980	16980	16980	16980	3
616	20230609	115200	125203430	16980	16980	16980	16980	0
617	20230609	115100	125203430	16980	17040	17040	16970	3
618	20230609	115000	125152440	16980	17040	17040	16970	201
619	20230609	114900	121733520	17040	17040	17040	17040	1
620	20230609	114800	121716480	17020	17020	17020	17020	4
621	20230609	114700	121648400	17020	17060	17060	17020	200
622	20230609	114600	118240170	17060	17060	17060	17060	4
623	20230609	114500	118171930	17060	17060	17060	17060	13
624	20230609	114400	117950150	17060	17070	17070	17060	96
625	20230609	114300	116312370	17090	17090	17090	17090	0
626	20230609	114200	116312370	17090	17090	17090	17090	0
627	20230609	114100	116312370	17090	17090	17090	17090	1
628	20230609	114000	116295280	17100	17100	17100	17100	0
629	20230609	113900	116295280	17100	17100	17100	17100	0
630	20230609	113800	116295280	17100	17100	17100	17100	0
631	20230609	113700	116295280	17100	17100	17100	17100	0
632	20230609	113600	116295280	17100	17080	17100	17080	3
633	20230609	113500	116244010	17080	17080	17080	17080	0
634	20230609	113400	116244010	17080	17080	17080	17080	0
635	20230609	113300	116244010	17080	17080	17080	17080	1
636	20230609	113200	116226930	17080	17080	17080	17080	19
637	20230609	113100	115902410	17120	17120	17120	17120	0
638	20230609	113000	115902410	17120	17120	17120	17120	0
639	20230609	112900	115902410	17120	17120	17120	17120	0
640	20230609	112800	115902410	17120	17120	17120	17120	0
641	20230609	112700	115902410	17120	17120	17120	17120	0
642	20230609	112600	115902410	17120	17120	17120	17120	0
643	20230609	112500	115902410	17120	17120	17120	17120	0
644	20230609	112400	115902410	17120	17120	17120	17120	10
645	20230609	112300	115731210	17120	17120	17120	17120	0
646	20230609	112200	115731210	17120	17120	17120	17120	0
647	20230609	112100	115731210	17120	17120	17120	17120	1
648	20230609	112000	115714090	17090	17090	17090	17090	0
649	20230609	111900	115714090	17090	17080	17090	17050	3
650	20230609	111800	115662870	17080	17080	17080	17080	10
651	20230609	111700	115492070	17120	17120	17120	17120	0
652	20230609	111600	115492070	17120	17120	17120	17120	2
653	20230609	111500	115457830	17080	17080	17080	17080	4
654	20230609	111400	115389510	17100	17110	17130	17100	122
655	20230609	111300	113299850	17130	17130	17130	17130	0
656	20230609	111200	113299850	17130	17130	17130	17130	0
657	20230609	111100	113299850	17130	17130	17130	17130	0
658	20230609	111000	113299850	17130	17130	17130	17130	0
659	20230609	110900	113299850	17130	17080	17130	17080	50
660	20230609	110800	112443400	17130	17130	17130	17130	0
661	20230609	110700	112443400	17130	17130	17130	17130	1
662	20230609	110600	112426270	17130	17130	17130	17130	0
663	20230609	110500	112426270	17130	17130	17130	17130	0
664	20230609	110400	112426270	17130	17130	17130	17130	0
665	20230609	110300	112426270	17130	17130	17130	17130	0
666	20230609	110200	112426270	17130	17130	17130	17130	19
667	20230609	110100	112100800	17130	17130	17130	17130	0
668	20230609	110000	112100800	17130	17130	17130	17130	3
669	20230609	105900	112049410	17130	17130	17130	17130	0
670	20230609	105800	112049410	17130	17130	17130	17130	0
671	20230609	105700	112049410	17130	17100	17130	17100	113
672	20230609	105600	110114230	17030	17030	17030	17030	3
673	20230609	105500	110063140	17100	17100	17100	17100	6
674	20230609	105400	109960540	17100	17100	17100	17100	1
675	20230609	105300	109943440	17100	17100	17100	17100	0
676	20230609	105200	109943440	17100	17100	17100	17100	0
677	20230609	105100	109943440	17100	17100	17100	17100	0
678	20230609	105000	109943440	17100	17100	17100	17100	0
679	20230609	104900	109943440	17100	17100	17100	17100	0
680	20230609	104800	109943440	17100	17070	17100	17070	11
681	20230609	104700	109755520	17080	17080	17110	17080	170
682	20230609	104600	106850100	17070	17070	17070	17070	0
683	20230609	104500	106850100	17070	17070	17070	17070	0
684	20230609	104400	106850100	17070	17070	17070	17070	1
685	20230609	104300	106833030	17080	17080	17080	17080	0
686	20230609	104200	106833030	17080	17080	17080	17080	0
687	20230609	104100	106833030	17080	17080	17080	17080	0
688	20230609	104000	106833030	17080	17030	17100	17030	245
689	20230609	103900	102660110	17030	17040	17040	16860	1601
690	20230609	103800	75565290	17040	17040	17040	17040	1
691	20230609	103700	75548250	17110	17110	17110	17110	0
692	20230609	103600	75548250	17110	17110	17110	17110	0
693	20230609	103500	75548250	17110	17110	17110	17110	0
694	20230609	103400	75548250	17110	17110	17110	17110	1
695	20230609	103300	75531140	17060	17060	17060	17060	0
696	20230609	103200	75531140	17060	17060	17060	17060	25
697	20230609	103100	75104640	17060	17060	17060	17060	187
698	20230609	103000	71914420	17060	17060	17060	17060	4
699	20230609	102900	71846180	17060	17060	17060	17060	0
700	20230609	102800	71846180	17060	17060	17060	17060	0
701	20230609	102700	71846180	17060	17060	17060	17060	35
702	20230609	102600	71249080	17060	17060	17060	17060	0
703	20230609	102500	71249080	17060	17060	17060	17060	100
704	20230609	102400	69543080	17060	17060	17060	17060	0
705	20230609	102300	69543080	17060	17060	17060	17060	10
706	20230609	102200	69372480	17060	17060	17060	17060	179
707	20230609	102100	66318740	17060	17060	17060	17060	0
708	20230609	102000	66318740	17060	17060	17060	17060	0
709	20230609	101900	66318740	17060	17060	17060	17060	65
710	20230609	101800	65209840	17060	17060	17060	17060	0
711	20230609	101700	65209840	17060	17060	17060	17060	0
712	20230609	101600	65209840	17060	17060	17060	17060	0
713	20230609	101500	65209840	17060	17060	17060	17060	191
714	20230609	101400	61951380	17110	17110	17110	17110	0
715	20230609	101300	61951380	17110	17110	17110	17110	0
716	20230609	101200	61951380	17110	17110	17110	17110	0
717	20230609	101100	61951380	17110	17110	17110	17110	0
718	20230609	101000	61951380	17110	17110	17110	17110	1
719	20230609	100900	61934270	17030	17030	17030	17030	100
720	20230609	100800	60231270	17030	17030	17030	17030	50
721	20230609	100700	59379770	17030	17040	17040	17030	53
722	20230609	100600	58476680	17150	17150	17150	17150	40
723	20230609	100500	57790680	17160	17160	17160	17160	0
724	20230609	100400	57790680	17160	17160	17160	17160	0
725	20230609	100300	57790680	17160	17160	17160	17160	0
726	20230609	100200	57790680	17160	17160	17160	17160	10
727	20230609	100100	57619080	17030	17030	17030	17030	5
728	20230609	100000	57533930	17000	16940	17000	16940	744
729	20230609	095900	44897560	16940	16940	16940	16940	229
730	20230609	095800	41018300	16930	16930	16930	16930	75
731	20230609	095700	39748550	16930	16930	16930	16930	2
732	20230609	095600	39714690	16930	16930	16930	16930	0
733	20230609	095500	39714690	16930	16930	16930	16930	0
734	20230609	095400	39714690	16930	16930	16930	16930	31
735	20230609	095300	39189860	16880	16880	16880	16880	0
736	20230609	095200	39189860	16880	16960	16960	16880	797
737	20230609	095100	25725900	16950	16950	16950	16950	7
738	20230609	095000	25607250	16940	16940	16940	16940	0
739	20230609	094900	25607250	16940	16940	16940	16940	15
740	20230609	094800	25353150	16940	16940	16940	16940	0
741	20230609	094700	25353150	16940	16940	16940	16940	0
742	20230609	094600	25353150	16940	16940	16940	16940	1
743	20230609	094500	25336210	16940	16940	16940	16940	4
744	20230609	094400	25268450	16940	16940	16940	16940	3
745	20230609	094300	25217630	16940	16920	16940	16890	72
746	20230609	094200	24000370	16930	16950	16950	16930	4
747	20230609	094100	23932590	16960	16980	16980	16960	35
748	20230609	094000	23338890	16980	16980	16980	16980	0
749	20230609	093900	23338890	16980	16980	16980	16980	0
750	20230609	093800	23338890	16980	16980	16980	16980	0
751	20230609	093700	23338890	16980	16980	16980	16980	1
752	20230609	093600	23321910	16950	16950	16950	16950	153
753	20230609	093500	20728560	16950	16950	16950	16950	219
754	20230609	093400	17016510	16990	16990	16990	16990	0
755	20230609	093300	17016510	16990	16990	16990	16990	1
756	20230609	093200	16999520	16990	16990	16990	16990	1
757	20230609	093100	16982530	16990	16990	16990	16990	0
758	20230609	093000	16982530	16990	16990	16990	16990	0
759	20230609	092900	16982530	16990	16990	16990	16990	0
760	20230609	092800	16982530	16990	16990	16990	16990	3
761	20230609	092700	16931560	16990	16980	16990	16980	2
762	20230609	092600	16897590	16880	16880	16880	16880	0
763	20230609	092500	16897590	16880	16890	16890	16880	250
764	20230609	092400	12677530	16880	16880	16880	16880	0
765	20230609	092300	12677530	16880	16880	16880	16880	10
766	20230609	092200	12508730	16880	16890	16890	16880	74
767	20230609	092100	11259520	16880	16880	16880	16880	72
768	20230609	092000	10044160	16880	16880	16880	16880	149
769	20230609	091900	7529040	16970	16910	16970	16880	84
770	20230609	091800	6110240	16910	16920	16920	16910	20
771	20230609	091700	5771870	17000	17010	17010	17000	2
772	20230609	091600	5737860	16920	16920	16920	16920	0
773	20230609	091500	5737860	16920	16920	16920	16920	12
774	20230609	091400	5534820	16950	16950	16950	16950	10
775	20230609	091300	5365320	16970	16970	16970	16970	1
776	20230609	091200	5348350	16970	16970	16970	16970	2
777	20230609	091100	5314410	16990	16990	16990	16990	0
778	20230609	091000	5314410	16990	16990	16990	16990	1
779	20230609	090900	5297420	16960	17170	17170	16960	90
780	20230609	090800	3767080	17180	17180	17180	17180	0
781	20230609	090700	3767080	17180	17180	17180	17180	0
782	20230609	090600	3767080	17180	17180	17180	17180	0
783	20230609	090500	3767080	17180	17180	17180	17180	0
784	20230609	090400	3767080	17180	17180	17180	17180	20
785	20230609	090300	3423480	17030	17030	17030	17030	0
786	20230609	090200	3423480	17030	17030	17030	17030	2
787	20230609	090100	3389420	17180	17180	17180	17180	3
788	20230609	090000	3337880	17030	17030	17030	17030	196