KissMeData/009300/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	222300	312781010	18840	18840	18840	18840	213
3	20230614	222200	312781010	18840	18840	18840	18840	0
4	20230614	222100	312781010	18840	18840	18840	18840	0
5	20230614	222000	312781010	18840	18840	18840	18840	0
6	20230614	221900	312781010	18840	18840	18840	18840	0
7	20230614	221800	312781010	18840	18840	18840	18840	0
8	20230614	221700	312781010	18840	18840	18840	18840	0
9	20230614	221600	312781010	18840	18840	18840	18840	0
10	20230614	221500	312781010	18840	18840	18840	18840	0
11	20230614	221400	312781010	18840	18840	18840	18840	0
12	20230614	221300	312781010	18840	18840	18840	18840	0
13	20230614	221200	312781010	18840	18840	18840	18840	0
14	20230614	221100	312781010	18840	18840	18840	18840	0
15	20230614	221000	312781010	18840	18840	18840	18840	0
16	20230614	220900	312781010	18840	18840	18840	18840	0
17	20230614	220800	312781010	18840	18840	18840	18840	0
18	20230614	220700	312781010	18840	18840	18840	18840	0
19	20230614	220600	312781010	18840	18840	18840	18840	0
20	20230614	220500	312781010	18840	18840	18840	18840	0
21	20230614	220400	312781010	18840	18840	18840	18840	0
22	20230614	220300	312781010	18840	18840	18840	18840	0
23	20230614	220200	312781010	18840	18840	18840	18840	0
24	20230614	220100	312781010	18840	18840	18840	18840	0
25	20230614	220000	312781010	18840	18840	18840	18840	0
26	20230614	215900	312781010	18840	18840	18840	18840	0
27	20230614	215800	312781010	18840	18840	18840	18840	0
28	20230614	215700	312781010	18840	18840	18840	18840	0
29	20230614	215600	312781010	18840	18840	18840	18840	0
30	20230614	215500	312781010	18840	18840	18840	18840	0
31	20230614	215400	312781010	18840	18840	18840	18840	0
32	20230614	215300	312781010	18840	18840	18840	18840	213
33	20230614	215200	312781010	18840	18840	18840	18840	0
34	20230614	215100	312781010	18840	18840	18840	18840	0
35	20230614	215000	312781010	18840	18840	18840	18840	0
36	20230614	214900	312781010	18840	18840	18840	18840	0
37	20230614	214800	312781010	18840	18840	18840	18840	0
38	20230614	214700	312781010	18840	18840	18840	18840	0
39	20230614	214600	312781010	18840	18840	18840	18840	0
40	20230614	214500	312781010	18840	18840	18840	18840	0
41	20230614	214400	312781010	18840	18840	18840	18840	0
42	20230614	214300	312781010	18840	18840	18840	18840	0
43	20230614	214200	312781010	18840	18840	18840	18840	0
44	20230614	214100	312781010	18840	18840	18840	18840	0
45	20230614	214000	312781010	18840	18840	18840	18840	0
46	20230614	213900	312781010	18840	18840	18840	18840	0
47	20230614	213800	312781010	18840	18840	18840	18840	0
48	20230614	213700	312781010	18840	18840	18840	18840	0
49	20230614	213600	312781010	18840	18840	18840	18840	0
50	20230614	213500	312781010	18840	18840	18840	18840	0
51	20230614	213400	312781010	18840	18840	18840	18840	0
52	20230614	213300	312781010	18840	18840	18840	18840	0
53	20230614	213200	312781010	18840	18840	18840	18840	0
54	20230614	213100	312781010	18840	18840	18840	18840	0
55	20230614	213000	312781010	18840	18840	18840	18840	0
56	20230614	212900	312781010	18840	18840	18840	18840	0
57	20230614	212800	312781010	18840	18840	18840	18840	0
58	20230614	212700	312781010	18840	18840	18840	18840	0
59	20230614	212600	312781010	18840	18840	18840	18840	0
60	20230614	212500	312781010	18840	18840	18840	18840	0
61	20230614	212400	312781010	18840	18840	18840	18840	0
62	20230614	212300	312781010	18840	18840	18840	18840	213
63	20230614	212200	312781010	18840	18840	18840	18840	0
64	20230614	212100	312781010	18840	18840	18840	18840	0
65	20230614	212000	312781010	18840	18840	18840	18840	0
66	20230614	211900	312781010	18840	18840	18840	18840	0
67	20230614	211800	312781010	18840	18840	18840	18840	0
68	20230614	211700	312781010	18840	18840	18840	18840	0
69	20230614	211600	312781010	18840	18840	18840	18840	0
70	20230614	211500	312781010	18840	18840	18840	18840	0
71	20230614	211400	312781010	18840	18840	18840	18840	0
72	20230614	211300	312781010	18840	18840	18840	18840	0
73	20230614	211200	312781010	18840	18840	18840	18840	0
74	20230614	211100	312781010	18840	18840	18840	18840	0
75	20230614	211000	312781010	18840	18840	18840	18840	0
76	20230614	210900	312781010	18840	18840	18840	18840	0
77	20230614	210800	312781010	18840	18840	18840	18840	0
78	20230614	210700	312781010	18840	18840	18840	18840	0
79	20230614	210600	312781010	18840	18840	18840	18840	0
80	20230614	210500	312781010	18840	18840	18840	18840	0
81	20230614	210400	312781010	18840	18840	18840	18840	0
82	20230614	210300	312781010	18840	18840	18840	18840	0
83	20230614	210200	312781010	18840	18840	18840	18840	0
84	20230614	210100	312781010	18840	18840	18840	18840	0
85	20230614	210000	312781010	18840	18840	18840	18840	0
86	20230614	205900	312781010	18840	18840	18840	18840	0
87	20230614	205800	312781010	18840	18840	18840	18840	0
88	20230614	205700	312781010	18840	18840	18840	18840	0
89	20230614	205600	312781010	18840	18840	18840	18840	0
90	20230614	205500	312781010	18840	18840	18840	18840	0
91	20230614	205400	312781010	18840	18840	18840	18840	0
92	20230614	205300	312781010	18840	18840	18840	18840	213
93	20230614	205200	312781010	18840	18840	18840	18840	0
94	20230614	205100	312781010	18840	18840	18840	18840	0
95	20230614	205000	312781010	18840	18840	18840	18840	0
96	20230614	204900	312781010	18840	18840	18840	18840	0
97	20230614	204800	312781010	18840	18840	18840	18840	0
98	20230614	204700	312781010	18840	18840	18840	18840	0
99	20230614	204600	312781010	18840	18840	18840	18840	0
100	20230614	204500	312781010	18840	18840	18840	18840	0
101	20230614	204400	312781010	18840	18840	18840	18840	0
102	20230614	204300	312781010	18840	18840	18840	18840	0
103	20230614	204200	312781010	18840	18840	18840	18840	0
104	20230614	204100	312781010	18840	18840	18840	18840	0
105	20230614	204000	312781010	18840	18840	18840	18840	0
106	20230614	203900	312781010	18840	18840	18840	18840	0
107	20230614	203800	312781010	18840	18840	18840	18840	0
108	20230614	203700	312781010	18840	18840	18840	18840	0
109	20230614	203600	312781010	18840	18840	18840	18840	0
110	20230614	203500	312781010	18840	18840	18840	18840	0
111	20230614	203400	312781010	18840	18840	18840	18840	0
112	20230614	203300	312781010	18840	18840	18840	18840	0
113	20230614	203200	312781010	18840	18840	18840	18840	0
114	20230614	203100	312781010	18840	18840	18840	18840	0
115	20230614	203000	312781010	18840	18840	18840	18840	0
116	20230614	202900	312781010	18840	18840	18840	18840	0
117	20230614	202800	312781010	18840	18840	18840	18840	0
118	20230614	202700	312781010	18840	18840	18840	18840	0
119	20230614	202600	312781010	18840	18840	18840	18840	0
120	20230614	202500	312781010	18840	18840	18840	18840	0
121	20230614	202400	312781010	18840	18840	18840	18840	0
122	20230614	202300	312781010	18840	18840	18840	18840	213
123	20230614	202200	312781010	18840	18840	18840	18840	0
124	20230614	202100	312781010	18840	18840	18840	18840	0
125	20230614	202000	312781010	18840	18840	18840	18840	0
126	20230614	201900	312781010	18840	18840	18840	18840	0
127	20230614	201800	312781010	18840	18840	18840	18840	0
128	20230614	201700	312781010	18840	18840	18840	18840	0
129	20230614	201600	312781010	18840	18840	18840	18840	0
130	20230614	201500	312781010	18840	18840	18840	18840	0
131	20230614	201400	312781010	18840	18840	18840	18840	0
132	20230614	201300	312781010	18840	18840	18840	18840	0
133	20230614	201200	312781010	18840	18840	18840	18840	0
134	20230614	201100	312781010	18840	18840	18840	18840	0
135	20230614	201000	312781010	18840	18840	18840	18840	0
136	20230614	200900	312781010	18840	18840	18840	18840	0
137	20230614	200800	312781010	18840	18840	18840	18840	0
138	20230614	200700	312781010	18840	18840	18840	18840	0
139	20230614	200600	312781010	18840	18840	18840	18840	0
140	20230614	200500	312781010	18840	18840	18840	18840	0
141	20230614	200400	312781010	18840	18840	18840	18840	0
142	20230614	200300	312781010	18840	18840	18840	18840	0
143	20230614	200200	312781010	18840	18840	18840	18840	0
144	20230614	200100	312781010	18840	18840	18840	18840	0
145	20230614	200000	312781010	18840	18840	18840	18840	0
146	20230614	195900	312781010	18840	18840	18840	18840	0
147	20230614	195800	312781010	18840	18840	18840	18840	0
148	20230614	195700	312781010	18840	18840	18840	18840	0
149	20230614	195600	312781010	18840	18840	18840	18840	0
150	20230614	195500	312781010	18840	18840	18840	18840	0
151	20230614	195400	312781010	18840	18840	18840	18840	0
152	20230614	195300	312781010	18840	18840	18840	18840	213
153	20230614	195200	312781010	18840	18840	18840	18840	0
154	20230614	195100	312781010	18840	18840	18840	18840	0
155	20230614	195000	312781010	18840	18840	18840	18840	0
156	20230614	194900	312781010	18840	18840	18840	18840	0
157	20230614	194800	312781010	18840	18840	18840	18840	0
158	20230614	194700	312781010	18840	18840	18840	18840	0
159	20230614	194600	312781010	18840	18840	18840	18840	0
160	20230614	194500	312781010	18840	18840	18840	18840	0
161	20230614	194400	312781010	18840	18840	18840	18840	0
162	20230614	194300	312781010	18840	18840	18840	18840	0
163	20230614	194200	312781010	18840	18840	18840	18840	0
164	20230614	194100	312781010	18840	18840	18840	18840	0
165	20230614	194000	312781010	18840	18840	18840	18840	0
166	20230614	193900	312781010	18840	18840	18840	18840	0
167	20230614	193800	312781010	18840	18840	18840	18840	0
168	20230614	193700	312781010	18840	18840	18840	18840	0
169	20230614	193600	312781010	18840	18840	18840	18840	0
170	20230614	193500	312781010	18840	18840	18840	18840	0
171	20230614	193400	312781010	18840	18840	18840	18840	0
172	20230614	193300	312781010	18840	18840	18840	18840	0
173	20230614	193200	312781010	18840	18840	18840	18840	0
174	20230614	193100	312781010	18840	18840	18840	18840	0
175	20230614	193000	312781010	18840	18840	18840	18840	0
176	20230614	192900	312781010	18840	18840	18840	18840	0
177	20230614	192800	312781010	18840	18840	18840	18840	0
178	20230614	192700	312781010	18840	18840	18840	18840	0
179	20230614	192600	312781010	18840	18840	18840	18840	0
180	20230614	192500	312781010	18840	18840	18840	18840	0
181	20230614	192400	312781010	18840	18840	18840	18840	0
182	20230614	192300	312781010	18840	18840	18840	18840	213
183	20230614	192200	312781010	18840	18840	18840	18840	0
184	20230614	192100	312781010	18840	18840	18840	18840	0
185	20230614	192000	312781010	18840	18840	18840	18840	0
186	20230614	191900	312781010	18840	18840	18840	18840	0
187	20230614	191800	312781010	18840	18840	18840	18840	0
188	20230614	191700	312781010	18840	18840	18840	18840	0
189	20230614	191600	312781010	18840	18840	18840	18840	0
190	20230614	191500	312781010	18840	18840	18840	18840	0
191	20230614	191400	312781010	18840	18840	18840	18840	0
192	20230614	191300	312781010	18840	18840	18840	18840	0
193	20230614	191200	312781010	18840	18840	18840	18840	0
194	20230614	191100	312781010	18840	18840	18840	18840	0
195	20230614	191000	312781010	18840	18840	18840	18840	0
196	20230614	190900	312781010	18840	18840	18840	18840	0
197	20230614	190800	312781010	18840	18840	18840	18840	0
198	20230614	190700	312781010	18840	18840	18840	18840	0
199	20230614	190600	312781010	18840	18840	18840	18840	0
200	20230614	190500	312781010	18840	18840	18840	18840	0
201	20230614	190400	312781010	18840	18840	18840	18840	0
202	20230614	190300	312781010	18840	18840	18840	18840	0
203	20230614	190200	312781010	18840	18840	18840	18840	0
204	20230614	190100	312781010	18840	18840	18840	18840	0
205	20230614	190000	312781010	18840	18840	18840	18840	0
206	20230614	185900	312781010	18840	18840	18840	18840	0
207	20230614	185800	312781010	18840	18840	18840	18840	0
208	20230614	185700	312781010	18840	18840	18840	18840	0
209	20230614	185600	312781010	18840	18840	18840	18840	0
210	20230614	185500	312781010	18840	18840	18840	18840	0
211	20230614	185400	312781010	18840	18840	18840	18840	0
212	20230614	185300	312781010	18840	18840	18840	18840	213
213	20230614	185200	312781010	18840	18840	18840	18840	0
214	20230614	185100	312781010	18840	18840	18840	18840	0
215	20230614	185000	312781010	18840	18840	18840	18840	0
216	20230614	184900	312781010	18840	18840	18840	18840	0
217	20230614	184800	312781010	18840	18840	18840	18840	0
218	20230614	184700	312781010	18840	18840	18840	18840	0
219	20230614	184600	312781010	18840	18840	18840	18840	0
220	20230614	184500	312781010	18840	18840	18840	18840	0
221	20230614	184400	312781010	18840	18840	18840	18840	0
222	20230614	184300	312781010	18840	18840	18840	18840	0
223	20230614	184200	312781010	18840	18840	18840	18840	0
224	20230614	184100	312781010	18840	18840	18840	18840	0
225	20230614	184000	312781010	18840	18840	18840	18840	0
226	20230614	183900	312781010	18840	18840	18840	18840	0
227	20230614	183800	312781010	18840	18840	18840	18840	0
228	20230614	183700	312781010	18840	18840	18840	18840	0
229	20230614	183600	312781010	18840	18840	18840	18840	0
230	20230614	183500	312781010	18840	18840	18840	18840	0
231	20230614	183400	312781010	18840	18840	18840	18840	0
232	20230614	183300	312781010	18840	18840	18840	18840	0
233	20230614	183200	312781010	18840	18840	18840	18840	0
234	20230614	183100	312781010	18840	18840	18840	18840	0
235	20230614	183000	312781010	18840	18840	18840	18840	0
236	20230614	182900	312781010	18840	18840	18840	18840	0
237	20230614	182800	312781010	18840	18840	18840	18840	0
238	20230614	182700	312781010	18840	18840	18840	18840	0
239	20230614	182600	312781010	18840	18840	18840	18840	0
240	20230614	182500	312781010	18840	18840	18840	18840	0
241	20230614	182400	312781010	18840	18840	18840	18840	0
242	20230614	182300	312781010	18840	18840	18840	18840	213
243	20230614	182200	312781010	18840	18840	18840	18840	0
244	20230614	182100	312781010	18840	18840	18840	18840	0
245	20230614	182000	312781010	18840	18840	18840	18840	0
246	20230614	181900	312781010	18840	18840	18840	18840	0
247	20230614	181800	312781010	18840	18840	18840	18840	0
248	20230614	181700	312781010	18840	18840	18840	18840	0
249	20230614	181600	312781010	18840	18840	18840	18840	0
250	20230614	181500	312781010	18840	18840	18840	18840	0
251	20230614	181400	312781010	18840	18840	18840	18840	0
252	20230614	181300	312781010	18840	18840	18840	18840	0
253	20230614	181200	312781010	18840	18840	18840	18840	0
254	20230614	181100	312781010	18840	18840	18840	18840	0
255	20230614	181000	312781010	18840	18840	18840	18840	0
256	20230614	180900	312781010	18840	18840	18840	18840	0
257	20230614	180800	312781010	18840	18840	18840	18840	0
258	20230614	180700	312781010	18840	18840	18840	18840	0
259	20230614	180600	312781010	18840	18840	18840	18840	0
260	20230614	180500	312781010	18840	18840	18840	18840	0
261	20230614	180400	312781010	18840	18840	18840	18840	0
262	20230614	180300	312781010	18840	18840	18840	18840	0
263	20230614	180200	312781010	18840	18840	18840	18840	0
264	20230614	180100	312781010	18840	18840	18840	18840	0
265	20230614	180000	312781010	18840	18840	18840	18840	0
266	20230614	175900	312781010	18840	18840	18840	18840	0
267	20230614	175800	312781010	18840	18840	18840	18840	0
268	20230614	175700	312781010	18840	18840	18840	18840	0
269	20230614	175600	312781010	18840	18840	18840	18840	0
270	20230614	175500	312781010	18840	18840	18840	18840	0
271	20230614	175400	312781010	18840	18840	18840	18840	0
272	20230614	175300	312781010	18840	18840	18840	18840	213
273	20230614	175200	312781010	18840	18840	18840	18840	0
274	20230614	175100	312781010	18840	18840	18840	18840	0
275	20230614	175000	312781010	18840	18840	18840	18840	0
276	20230614	174900	312781010	18840	18840	18840	18840	0
277	20230614	174800	312781010	18840	18840	18840	18840	0
278	20230614	174700	312781010	18840	18840	18840	18840	0
279	20230614	174600	312781010	18840	18840	18840	18840	0
280	20230614	174500	312781010	18840	18840	18840	18840	0
281	20230614	174400	312781010	18840	18840	18840	18840	0
282	20230614	174300	312781010	18840	18840	18840	18840	0
283	20230614	174200	312781010	18840	18840	18840	18840	0
284	20230614	174100	312781010	18840	18840	18840	18840	0
285	20230614	174000	312781010	18840	18840	18840	18840	0
286	20230614	173900	312781010	18840	18840	18840	18840	0
287	20230614	173800	312781010	18840	18840	18840	18840	0
288	20230614	173700	312781010	18840	18840	18840	18840	0
289	20230614	173600	312781010	18840	18840	18840	18840	0
290	20230614	173500	312781010	18840	18840	18840	18840	0
291	20230614	173400	312781010	18840	18840	18840	18840	0
292	20230614	173300	312781010	18840	18840	18840	18840	0
293	20230614	173200	312781010	18840	18840	18840	18840	0
294	20230614	173100	312781010	18840	18840	18840	18840	0
295	20230614	173000	312781010	18840	18840	18840	18840	0
296	20230614	172900	312781010	18840	18840	18840	18840	0
297	20230614	172800	312781010	18840	18840	18840	18840	0
298	20230614	172700	312781010	18840	18840	18840	18840	0
299	20230614	172600	312781010	18840	18840	18840	18840	0
300	20230614	172500	312781010	18840	18840	18840	18840	0
301	20230614	172400	312781010	18840	18840	18840	18840	0
302	20230614	172300	312781010	18840	18840	18840	18840	213
303	20230614	172200	312781010	18840	18840	18840	18840	0
304	20230614	172100	312781010	18840	18840	18840	18840	0
305	20230614	172000	312781010	18840	18840	18840	18840	0
306	20230614	171900	312781010	18840	18840	18840	18840	0
307	20230614	171800	312781010	18840	18840	18840	18840	0
308	20230614	171700	312781010	18840	18840	18840	18840	0
309	20230614	171600	312781010	18840	18840	18840	18840	0
310	20230614	171500	312781010	18840	18840	18840	18840	0
311	20230614	171400	312781010	18840	18840	18840	18840	0
312	20230614	171300	312781010	18840	18840	18840	18840	0
313	20230614	171200	312781010	18840	18840	18840	18840	0
314	20230614	171100	312781010	18840	18840	18840	18840	0
315	20230614	171000	312781010	18840	18840	18840	18840	0
316	20230614	170900	312781010	18840	18840	18840	18840	0
317	20230614	170800	312781010	18840	18840	18840	18840	0
318	20230614	170700	312781010	18840	18840	18840	18840	0
319	20230614	170600	312781010	18840	18840	18840	18840	0
320	20230614	170500	312781010	18840	18840	18840	18840	0
321	20230614	170400	312781010	18840	18840	18840	18840	0
322	20230614	170300	312781010	18840	18840	18840	18840	0
323	20230614	170200	312781010	18840	18840	18840	18840	0
324	20230614	170100	312781010	18840	18840	18840	18840	0
325	20230614	170000	312781010	18840	18840	18840	18840	0
326	20230614	165900	312781010	18840	18840	18840	18840	0
327	20230614	165800	312781010	18840	18840	18840	18840	0
328	20230614	165700	312781010	18840	18840	18840	18840	0
329	20230614	165600	312781010	18840	18840	18840	18840	0
330	20230614	165500	312781010	18840	18840	18840	18840	0
331	20230614	165400	312781010	18840	18840	18840	18840	0
332	20230614	165300	312781010	18840	18840	18840	18840	213
333	20230614	165200	312781010	18840	18840	18840	18840	0
334	20230614	165100	312781010	18840	18840	18840	18840	0
335	20230614	165000	312781010	18840	18840	18840	18840	0
336	20230614	164900	312781010	18840	18840	18840	18840	0
337	20230614	164800	312781010	18840	18840	18840	18840	0
338	20230614	164700	312781010	18840	18840	18840	18840	0
339	20230614	164600	312781010	18840	18840	18840	18840	0
340	20230614	164500	312781010	18840	18840	18840	18840	0
341	20230614	164400	312781010	18840	18840	18840	18840	0
342	20230614	164300	312781010	18840	18840	18840	18840	0
343	20230614	164200	312781010	18840	18840	18840	18840	0
344	20230614	164100	312781010	18840	18840	18840	18840	0
345	20230614	164000	312781010	18840	18840	18840	18840	0
346	20230614	163900	312781010	18840	18840	18840	18840	0
347	20230614	163800	312781010	18840	18840	18840	18840	0
348	20230614	163700	312781010	18840	18840	18840	18840	0
349	20230614	163600	312781010	18840	18840	18840	18840	0
350	20230614	163500	312781010	18840	18840	18840	18840	0
351	20230614	163400	312781010	18840	18840	18840	18840	0
352	20230614	163300	312781010	18840	18840	18840	18840	0
353	20230614	163200	312781010	18840	18840	18840	18840	0
354	20230614	163100	312781010	18840	18840	18840	18840	0
355	20230614	163000	312781010	18840	18840	18840	18840	0
356	20230614	162900	312781010	18840	18840	18840	18840	0
357	20230614	162800	312781010	18840	18840	18840	18840	0
358	20230614	162700	312781010	18840	18840	18840	18840	0
359	20230614	162600	312781010	18840	18840	18840	18840	0
360	20230614	162500	312781010	18840	18840	18840	18840	0
361	20230614	162400	312781010	18840	18840	18840	18840	0
362	20230614	162300	312781010	18840	18840	18840	18840	213
363	20230614	162200	312781010	18840	18840	18840	18840	0
364	20230614	162100	312781010	18840	18840	18840	18840	0
365	20230614	162000	312781010	18840	18840	18840	18840	0
366	20230614	161900	312781010	18840	18840	18840	18840	0
367	20230614	161800	312781010	18840	18840	18840	18840	0
368	20230614	161700	312781010	18840	18840	18840	18840	0
369	20230614	161600	312781010	18840	18840	18840	18840	0
370	20230614	161500	312781010	18840	18840	18840	18840	0
371	20230614	161400	312781010	18840	18840	18840	18840	0
372	20230614	161300	312781010	18840	18840	18840	18840	0
373	20230614	161200	312781010	18840	18840	18840	18840	0
374	20230614	161100	312781010	18840	18840	18840	18840	0
375	20230614	161000	312781010	18840	18840	18840	18840	0
376	20230614	160900	312781010	18840	18840	18840	18840	0
377	20230614	160800	312781010	18840	18840	18840	18840	0
378	20230614	160700	312781010	18840	18840	18840	18840	0
379	20230614	160600	312781010	18840	18840	18840	18840	0
380	20230614	160500	312781010	18840	18840	18840	18840	0
381	20230614	160400	312781010	18840	18840	18840	18840	0
382	20230614	160300	312781010	18840	18840	18840	18840	0
383	20230614	160200	312781010	18840	18840	18840	18840	0
384	20230614	160100	312781010	18840	18840	18840	18840	0
385	20230614	160000	312781010	18840	18840	18840	18840	0
386	20230614	155900	312781010	18840	18840	18840	18840	0
387	20230614	155800	312781010	18840	18840	18840	18840	0
388	20230614	155700	312781010	18840	18840	18840	18840	0
389	20230614	155600	312781010	18840	18840	18840	18840	0
390	20230614	155500	312781010	18840	18840	18840	18840	0
391	20230614	155400	312781010	18840	18840	18840	18840	0
392	20230614	155300	312781010	18840	18840	18840	18840	213
393	20230614	155200	312781010	18840	18840	18840	18840	0
394	20230614	155100	312781010	18840	18840	18840	18840	0
395	20230614	155000	312781010	18840	18840	18840	18840	0
396	20230614	154900	312781010	18840	18840	18840	18840	0
397	20230614	154800	312781010	18840	18840	18840	18840	0
398	20230614	154700	312781010	18840	18840	18840	18840	0
399	20230614	154600	312781010	18840	18840	18840	18840	0
400	20230614	154500	312781010	18840	18840	18840	18840	0
401	20230614	154400	312781010	18840	18840	18840	18840	0
402	20230614	154300	312781010	18840	18840	18840	18840	0
403	20230614	154200	312781010	18840	18840	18840	18840	0
404	20230614	154100	312781010	18840	18840	18840	18840	0
405	20230614	154000	312781010	18840	18840	18840	18840	0
406	20230614	153900	312781010	18840	18840	18840	18840	0
407	20230614	153800	312781010	18840	18840	18840	18840	0
408	20230614	153700	312781010	18840	18840	18840	18840	0
409	20230614	153600	312781010	18840	18840	18840	18840	0
410	20230614	153500	312781010	18840	18840	18840	18840	0
411	20230614	153400	312781010	18840	18840	18840	18840	0
412	20230614	153300	312781010	18840	18840	18840	18840	0
413	20230614	153200	312781010	18840	18840	18840	18840	0
414	20230614	153100	312781010	18840	18840	18840	18840	0
415	20230614	153000	312781010	18840	18840	18840	18840	213
416	20230614	152900	308768090	18800	18800	18800	18800	0
417	20230614	152800	308768090	18800	18800	18800	18800	0
418	20230614	152700	308768090	18800	18800	18800	18800	0
419	20230614	152600	308768090	18800	18800	18800	18800	0
420	20230614	152500	308768090	18800	18800	18800	18800	0
421	20230614	152400	308768090	18800	18800	18800	18800	0
422	20230614	152300	308768090	18800	18800	18800	18800	0
423	20230614	152200	308768090	18800	18800	18800	18800	0
424	20230614	152100	308768090	18800	18800	18800	18800	0
425	20230614	152000	308768090	18800	18800	18800	18800	0
426	20230614	151900	308768090	18800	18800	18800	18800	0
427	20230614	151800	308768090	18800	18800	18800	18800	0
428	20230614	151700	308768090	18800	18800	18800	18800	0
429	20230614	151600	308768090	18800	18800	18800	18800	141
430	20230614	151500	306117290	18800	18830	18830	18800	12
431	20230614	151400	305891450	18850	18850	18850	18850	0
432	20230614	151300	305891450	18850	18850	18850	18850	0
433	20230614	151200	305891450	18850	18850	18850	18850	16
434	20230614	151100	305589850	18850	18850	18850	18850	0
435	20230614	151000	305589850	18850	18850	18850	18850	1
436	20230614	150900	305571000	18840	18840	18840	18840	0
437	20230614	150800	305571000	18840	18850	18850	18840	49
438	20230614	150700	304647830	18860	18860	18860	18860	0
439	20230614	150600	304647830	18860	18860	18860	18860	2
440	20230614	150500	304610110	18840	18840	18840	18840	0
441	20230614	150400	304610110	18840	18840	18840	18840	2
442	20230614	150300	304572430	18830	18830	18830	18830	0
443	20230614	150200	304572430	18830	18840	18840	18830	155
444	20230614	150100	301652280	18830	18830	18830	18830	0
445	20230614	150000	301652280	18830	18740	18830	18740	133
446	20230614	145900	299150530	18730	18730	18730	18730	0
447	20230614	145800	299150530	18730	18730	18730	18730	0
448	20230614	145700	299150530	18730	18730	18730	18730	0
449	20230614	145600	299150530	18730	18730	18730	18730	0
450	20230614	145500	299150530	18730	18730	18730	18730	0
451	20230614	145400	299150530	18730	18730	18730	18730	0
452	20230614	145300	299150530	18730	18730	18730	18730	1
453	20230614	145200	299131800	18730	18730	18730	18730	0
454	20230614	145100	299131800	18730	18720	18730	18720	2
455	20230614	145000	299094350	18710	18710	18710	18710	33
456	20230614	144900	298476920	18710	18710	18710	18710	1
457	20230614	144800	298458210	18700	18700	18700	18700	0
458	20230614	144700	298458210	18700	18700	18700	18700	0
459	20230614	144600	298458210	18700	18700	18700	18700	32
460	20230614	144500	297859810	18700	18700	18700	18700	6
461	20230614	144400	297747610	18700	18700	18700	18700	0
462	20230614	144300	297747610	18700	18700	18700	18700	1
463	20230614	144200	297728910	18820	18820	18820	18820	0
464	20230614	144100	297728910	18820	18820	18820	18820	0
465	20230614	144000	297728910	18820	18820	18820	18820	0
466	20230614	143900	297728910	18820	18820	18820	18820	0
467	20230614	143800	297728910	18820	18820	18820	18820	0
468	20230614	143700	297728910	18820	18820	18820	18820	0
469	20230614	143600	297728910	18820	18820	18820	18820	0
470	20230614	143500	297728910	18820	18750	18820	18750	20
471	20230614	143400	297352650	18830	18830	18830	18830	0
472	20230614	143300	297352650	18830	18830	18830	18830	0
473	20230614	143200	297352650	18830	18750	18830	18750	3
474	20230614	143100	297296320	18690	18690	18690	18690	0
475	20230614	143000	297296320	18690	18690	18690	18690	0
476	20230614	142900	297296320	18690	18690	18690	18690	1
477	20230614	142800	297277630	18690	18690	18690	18690	0
478	20230614	142700	297277630	18690	18690	18690	18690	0
479	20230614	142600	297277630	18690	18690	18690	18690	0
480	20230614	142500	297277630	18690	18690	18690	18690	3
481	20230614	142400	297221560	18750	18750	18750	18750	0
482	20230614	142300	297221560	18750	18750	18750	18750	0
483	20230614	142200	297221560	18750	18750	18750	18750	0
484	20230614	142100	297221560	18750	18750	18750	18750	0
485	20230614	142000	297221560	18750	18750	18750	18750	0
486	20230614	141900	297221560	18750	18750	18750	18750	0
487	20230614	141800	297221560	18750	18750	18750	18750	0
488	20230614	141700	297221560	18750	18750	18750	18750	0
489	20230614	141600	297221560	18750	18750	18750	18750	2
490	20230614	141500	297184060	18720	18720	18720	18720	0
491	20230614	141400	297184060	18720	18720	18720	18720	0
492	20230614	141300	297184060	18720	18720	18720	18720	0
493	20230614	141200	297184060	18720	18720	18720	18720	2
494	20230614	141100	297146620	18830	18740	18830	18740	30
495	20230614	141000	296582400	18720	18720	18720	18720	0
496	20230614	140900	296582400	18720	18680	18720	18680	356
497	20230614	140800	289923270	18690	18740	18740	18690	157
498	20230614	140700	286985230	18740	18770	18770	18740	443
499	20230614	140600	278676740	18770	18770	18770	18770	0
500	20230614	140500	278676740	18770	18770	18770	18770	0
501	20230614	140400	278676740	18770	18770	18770	18770	0
502	20230614	140300	278676740	18770	18770	18770	18770	0
503	20230614	140200	278676740	18770	18770	18770	18770	0
504	20230614	140100	278676740	18770	18810	18810	18770	41
505	20230614	140000	277905570	18770	18770	18770	18770	0
506	20230614	135900	277905570	18770	18770	18770	18770	0
507	20230614	135800	277905570	18770	18770	18770	18770	0
508	20230614	135700	277905570	18770	18770	18770	18770	0
509	20230614	135600	277905570	18770	18770	18770	18770	0
510	20230614	135500	277905570	18770	18780	18780	18770	13
511	20230614	135400	277661530	18790	18790	18790	18790	0
512	20230614	135300	277661530	18790	18790	18790	18790	0
513	20230614	135200	277661530	18790	18820	18820	18790	124
514	20230614	135100	275330370	18800	18800	18800	18800	2
515	20230614	135000	275292770	18860	18860	18860	18860	0
516	20230614	134900	275292770	18860	18860	18860	18860	0
517	20230614	134800	275292770	18860	18860	18860	18860	0
518	20230614	134700	275292770	18860	18790	18860	18790	116
519	20230614	134600	273110220	18770	18770	18770	18770	3
520	20230614	134500	273053910	18810	18810	18810	18810	0
521	20230614	134400	273053910	18810	18810	18810	18810	0
522	20230614	134300	273053910	18810	18810	18810	18810	0
523	20230614	134200	273053910	18810	18810	18810	18810	0
524	20230614	134100	273053910	18810	18770	18810	18770	7
525	20230614	134000	272922300	18770	18770	18770	18770	0
526	20230614	133900	272922300	18770	18770	18770	18770	1
527	20230614	133800	272903530	18810	18810	18810	18810	0
528	20230614	133700	272903530	18810	18810	18810	18810	0
529	20230614	133600	272903530	18810	18810	18810	18810	0
530	20230614	133500	272903530	18810	18810	18810	18810	0
531	20230614	133400	272903530	18810	18810	18810	18810	0
532	20230614	133300	272903530	18810	18810	18810	18810	0
533	20230614	133200	272903530	18810	18770	18810	18770	51
534	20230614	133100	271944340	18790	18790	18790	18790	0
535	20230614	133000	271944340	18790	18790	18790	18790	0
536	20230614	132900	271944340	18790	18790	18790	18790	37
537	20230614	132800	271249110	18790	18740	18790	18740	13
538	20230614	132700	271004990	18800	18800	18800	18800	0
539	20230614	132600	271004990	18800	18740	18800	18740	60
540	20230614	132500	269878210	18780	18780	18780	18780	0
541	20230614	132400	269878210	18780	18720	18780	18720	100
542	20230614	132300	268000330	18780	18690	18780	18690	432
543	20230614	132200	259902840	18780	18650	18780	18650	46
544	20230614	132100	259040530	18680	18670	18750	18650	24
545	20230614	132000	258592230	18680	18750	18750	18680	759
546	20230614	131900	244402660	18750	18780	18780	18750	2
547	20230614	131800	244365130	18750	18750	18750	18750	341
548	20230614	131700	237971380	18720	18720	18720	18720	0
549	20230614	131600	237971380	18720	18720	18720	18720	56
550	20230614	131500	236923060	18720	18720	18720	18720	0
551	20230614	131400	236923060	18720	18790	18790	18720	617
552	20230614	131300	225351400	18850	18830	18850	18830	7
553	20230614	131200	225219540	18830	18810	18830	18800	187
554	20230614	131100	221702730	18810	18810	18810	18810	0
555	20230614	131000	221702730	18810	18810	18810	18810	0
556	20230614	130900	221702730	18810	18810	18810	18810	12
557	20230614	130800	221477010	18870	18850	18870	18850	180
558	20230614	130700	218083910	18800	18800	18800	18800	0
559	20230614	130600	218083910	18800	18800	18800	18800	79
560	20230614	130500	216598710	18800	18800	18800	18800	400
561	20230614	130400	209078710	18790	18790	18790	18790	0
562	20230614	130300	209078710	18790	18790	18790	18790	0
563	20230614	130200	209078710	18790	18790	18790	18790	0
564	20230614	130100	209078710	18790	18780	18790	18780	646
565	20230614	130000	196940520	18770	18770	18770	18770	11
566	20230614	125900	196734050	18780	18800	18800	18780	185
567	20230614	125800	193257960	18800	18810	18810	18800	37
568	20230614	125700	192562280	18820	18820	18820	18820	0
569	20230614	125600	192562280	18820	18820	18820	18820	0
570	20230614	125500	192562280	18820	18820	18820	18820	0
571	20230614	125400	192562280	18820	18820	18820	18820	0
572	20230614	125300	192562280	18820	18820	18820	18820	0
573	20230614	125200	192562280	18820	18820	18820	18820	0
574	20230614	125100	192562280	18820	18820	18820	18820	2
575	20230614	125000	192524640	18830	18890	18990	18830	361
576	20230614	124900	185710870	19020	19020	19020	19020	0
577	20230614	124800	185710870	19020	19020	19020	19020	0
578	20230614	124700	185710870	19020	19020	19020	19020	0
579	20230614	124600	185710870	19020	19020	19020	19020	0
580	20230614	124500	185710870	19020	19020	19020	19020	0
581	20230614	124400	185710870	19020	19020	19020	19020	0
582	20230614	124300	185710870	19020	19020	19020	19020	0
583	20230614	124200	185710870	19020	19020	19020	19020	0
584	20230614	124100	185710870	19020	19020	19020	19020	0
585	20230614	124000	185710870	19020	19020	19020	19020	0
586	20230614	123900	185710870	19020	19020	19020	19020	0
587	20230614	123800	185710870	19020	19020	19020	19020	0
588	20230614	123700	185710870	19020	19020	19020	19020	0
589	20230614	123600	185710870	19020	19020	19020	19020	0
590	20230614	123500	185710870	19020	19020	19020	19020	0
591	20230614	123400	185710870	19020	19020	19020	19020	0
592	20230614	123300	185710870	19020	19020	19020	19020	0
593	20230614	123200	185710870	19020	19020	19020	19020	0
594	20230614	123100	185710870	19020	19020	19020	19020	0
595	20230614	123000	185710870	19020	19020	19020	19020	0
596	20230614	122900	185710870	19020	19020	19020	19020	0
597	20230614	122800	185710870	19020	19020	19020	19020	0
598	20230614	122700	185710870	19020	19020	19020	19020	0
599	20230614	122600	185710870	19020	19020	19020	19020	0
600	20230614	122500	185710870	19020	19020	19020	19020	0
601	20230614	122400	185710870	19020	19020	19020	19020	0
602	20230614	122300	185710870	19020	19020	19020	19020	0
603	20230614	122200	185710870	19020	19020	19020	19020	0
604	20230614	122100	185710870	19020	19020	19020	19020	0
605	20230614	122000	185710870	19020	19020	19020	19020	0
606	20230614	121900	185710870	19020	19020	19020	19020	0
607	20230614	121800	185710870	19020	19020	19020	19020	0
608	20230614	121700	185710870	19020	19020	19020	19020	0
609	20230614	121600	185710870	19020	19020	19020	19020	0
610	20230614	121500	185710870	19020	19020	19020	19020	0
611	20230614	121400	185710870	19020	19020	19020	19020	0
612	20230614	121300	185710870	19020	18920	19020	18920	74
613	20230614	121200	184303590	19020	19020	19020	19020	0
614	20230614	121100	184303590	19020	18920	19020	18920	6
615	20230614	121000	184189570	19020	18920	19020	18920	4
616	20230614	120900	184113690	19020	18900	19020	18900	30
617	20230614	120800	183544630	18920	18920	18920	18920	0
618	20230614	120700	183544630	18920	18920	18920	18920	0
619	20230614	120600	183544630	18920	18920	18920	18920	0
620	20230614	120500	183544630	18920	18920	18920	18920	0
621	20230614	120400	183544630	18920	18920	18920	18920	0
622	20230614	120300	183544630	18920	18920	18920	18920	1
623	20230614	120200	183525710	19010	18960	19020	18950	59
624	20230614	120100	182405480	18920	18920	18920	18920	0
625	20230614	120000	182405480	18920	18920	18920	18920	0
626	20230614	115900	182405480	18920	18920	18920	18920	0
627	20230614	115800	182405480	18920	18920	18920	18920	0
628	20230614	115700	182405480	18920	18920	18920	18920	0
629	20230614	115600	182405480	18920	18920	18920	18920	0
630	20230614	115500	182405480	18920	18920	18920	18920	8
631	20230614	115400	182254120	18920	18920	18920	18920	222
632	20230614	115300	178053880	18870	18870	18870	18870	0
633	20230614	115200	178053880	18870	18870	18870	18870	0
634	20230614	115100	178053880	18870	18870	18870	18870	6
635	20230614	115000	177940660	18870	18870	18870	18870	0
636	20230614	114900	177940660	18870	18890	18920	18870	897
637	20230614	114800	160988480	18850	18870	18870	18850	61
638	20230614	114700	159838070	18870	18870	18870	18870	3
639	20230614	114600	159781460	18870	18870	18870	18870	79
640	20230614	114500	158290730	18880	18920	18920	18880	471
641	20230614	114400	149383680	18920	18920	18920	18920	0
642	20230614	114300	149383680	18920	18920	18920	18920	0
643	20230614	114200	149383680	18920	18920	18920	18920	0
644	20230614	114100	149383680	18920	18920	18920	18920	0
645	20230614	114000	149383680	18920	18920	18920	18920	0
646	20230614	113900	149383680	18920	18920	18920	18920	0
647	20230614	113800	149383680	18920	18920	18920	18920	0
648	20230614	113700	149383680	18920	18940	18940	18920	80
649	20230614	113600	147870010	19020	19020	19020	19020	0
650	20230614	113500	147870010	19020	19020	19020	19020	0
651	20230614	113400	147870010	19020	19020	19020	19020	0
652	20230614	113300	147870010	19020	19020	19020	19020	0
653	20230614	113200	147870010	19020	19020	19020	19020	0
654	20230614	113100	147870010	19020	19020	19020	19020	0
655	20230614	113000	147870010	19020	19020	19020	19020	0
656	20230614	112900	147870010	19020	19020	19020	19020	2
657	20230614	112800	147831970	19010	18990	19010	18990	26
658	20230614	112700	147337730	19010	19010	19010	19010	0
659	20230614	112600	147337730	19010	19010	19010	19010	0
660	20230614	112500	147337730	19010	19010	19010	19010	1
661	20230614	112400	147318720	19000	18990	19000	18990	10
662	20230614	112300	147128730	19010	18980	19010	18980	41
663	20230614	112200	146350090	18970	18970	18970	18970	0
664	20230614	112100	146350090	18970	18970	18970	18970	230
665	20230614	112000	141986990	18940	18940	18940	18940	0
666	20230614	111900	141986990	18940	18940	18940	18940	0
667	20230614	111800	141986990	18940	18940	18940	18940	0
668	20230614	111700	141986990	18940	18940	18940	18940	0
669	20230614	111600	141986990	18940	18940	18940	18940	0
670	20230614	111500	141986990	18940	18940	18940	18940	0
671	20230614	111400	141986990	18940	18940	18940	18940	0
672	20230614	111300	141986990	18940	18940	18940	18940	0
673	20230614	111200	141986990	18940	18940	18940	18940	0
674	20230614	111100	141986990	18940	18940	18940	18940	0
675	20230614	111000	141986990	18940	18940	18940	18940	0
676	20230614	110900	141986990	18940	18940	18940	18940	0
677	20230614	110800	141986990	18940	18940	18940	18940	1
678	20230614	110700	141968050	18940	18940	18940	18940	1
679	20230614	110600	141949110	18940	18940	18940	18940	2
680	20230614	110500	141911230	18940	18940	18940	18940	0
681	20230614	110400	141911230	18940	18940	18940	18940	0
682	20230614	110300	141911230	18940	18940	18940	18940	0
683	20230614	110200	141911230	18940	18940	18940	18940	0
684	20230614	110100	141911230	18940	18960	18960	18940	34
685	20230614	110000	141266970	19000	18980	19040	18970	609
686	20230614	105900	129686850	19030	19030	19030	19030	0
687	20230614	105800	129686850	19030	19030	19030	19030	0
688	20230614	105700	129686850	19030	19030	19030	19030	0
689	20230614	105600	129686850	19030	19030	19030	19030	0
690	20230614	105500	129686850	19030	19030	19030	19030	0
691	20230614	105400	129686850	19030	19030	19030	19030	0
692	20230614	105300	129686850	19030	19030	19030	19030	0
693	20230614	105200	129686850	19030	19030	19030	19030	0
694	20230614	105100	129686850	19030	19030	19030	19030	0
695	20230614	105000	129686850	19030	19030	19030	19030	0
696	20230614	104900	129686850	19030	19030	19030	19030	0
697	20230614	104800	129686850	19030	19000	19030	19000	10
698	20230614	104700	129496600	19040	19040	19040	19040	0
699	20230614	104600	129496600	19040	19040	19040	18970	208
700	20230614	104500	125548780	19040	19040	19040	19040	1
701	20230614	104400	125529740	19060	19060	19060	19060	0
702	20230614	104300	125529740	19060	19060	19060	19060	0
703	20230614	104200	125529740	19060	19060	19060	19060	0
704	20230614	104100	125529740	19060	19060	19060	19060	0
705	20230614	104000	125529740	19060	19060	19060	19060	0
706	20230614	103900	125529740	19060	19060	19060	19060	0
707	20230614	103800	125529740	19060	19060	19060	19060	1
708	20230614	103700	125510680	19010	19010	19010	19010	0
709	20230614	103600	125510680	19010	19010	19010	19010	4
710	20230614	103500	125434640	19010	19010	19010	19010	0
711	20230614	103400	125434640	19010	19010	19010	19010	0
712	20230614	103300	125434640	19010	19010	19010	19010	0
713	20230614	103200	125434640	19010	19010	19010	19010	0
714	20230614	103100	125434640	19010	19010	19010	19010	0
715	20230614	103000	125434640	19010	19010	19010	19010	0
716	20230614	102900	125434640	19010	19010	19010	19010	0
717	20230614	102800	125434640	19010	19010	19010	19010	4
718	20230614	102700	125358600	19000	19000	19000	19000	0
719	20230614	102600	125358600	19000	19000	19000	19000	0
720	20230614	102500	125358600	19000	19000	19000	19000	100
721	20230614	102400	123458600	18880	18880	18880	18880	0
722	20230614	102300	123458600	18880	18880	18880	18880	0
723	20230614	102200	123458600	18880	18880	18880	18880	0
724	20230614	102100	123458600	18880	18880	18880	18880	0
725	20230614	102000	123458600	18880	18880	18880	18880	0
726	20230614	101900	123458600	18880	18880	18880	18880	0
727	20230614	101800	123458600	18880	18880	18880	18880	0
728	20230614	101700	123458600	18880	18880	18880	18880	0
729	20230614	101600	123458600	18880	18910	18910	18880	2
730	20230614	101500	123420810	18910	18900	18910	18900	229
731	20230614	101400	119090490	18900	18900	18900	18900	0
732	20230614	101300	119090490	18900	18900	18900	18900	0
733	20230614	101200	119090490	18900	18900	18900	18900	0
734	20230614	101100	119090490	18900	18900	18900	18900	4
735	20230614	101000	119014890	18880	18880	18880	18880	0
736	20230614	100900	119014890	18880	18880	18880	18880	8
737	20230614	100800	118863850	18900	18900	18900	18900	0
738	20230614	100700	118863850	18900	18900	18900	18900	0
739	20230614	100600	118863850	18900	18900	18900	18900	2
740	20230614	100500	118826050	18900	18900	18900	18900	0
741	20230614	100400	118826050	18900	18900	18900	18900	5
742	20230614	100300	118731550	18920	18920	18920	18920	0
743	20230614	100200	118731550	18920	18920	18920	18920	30
744	20230614	100100	118163950	18870	18870	18870	18870	1
745	20230614	100000	118145080	18870	18870	18870	18870	1
746	20230614	095900	118126210	18900	18900	18900	18900	0
747	20230614	095800	118126210	18900	18900	18900	18900	0
748	20230614	095700	118126210	18900	18900	18900	18900	0
749	20230614	095600	118126210	18900	18900	18900	18900	0
750	20230614	095500	118126210	18900	18900	18900	18900	5
751	20230614	095400	118031710	18900	18900	18900	18900	0
752	20230614	095300	118031710	18900	18900	18900	18900	0
753	20230614	095200	118031710	18900	18900	18900	18900	20
754	20230614	095100	117653710	18900	18900	18900	18900	0
755	20230614	095000	117653710	18900	18850	18900	18850	495
756	20230614	094900	108310790	18850	18850	18850	18850	7
757	20230614	094800	108178840	18850	18850	18850	18850	12
758	20230614	094700	107952640	18850	18850	18850	18850	1
759	20230614	094600	107933790	18900	18900	18900	18900	0
760	20230614	094500	107933790	18900	18900	18900	18900	2
761	20230614	094400	107895990	18900	18900	18900	18900	0
762	20230614	094300	107895990	18900	18900	18900	18900	0
763	20230614	094200	107895990	18900	18900	18910	18900	284
764	20230614	094100	102528340	18850	18850	18850	18850	121
765	20230614	094000	100247490	18900	18880	18900	18880	324
766	20230614	093900	94125930	18800	18800	18840	18800	24
767	20230614	093800	93673930	18880	18880	18880	18880	0
768	20230614	093700	93673930	18880	18880	18880	18880	17
769	20230614	093600	93352970	18880	18860	18880	18810	772
770	20230614	093500	78808200	18970	18850	18970	18800	399
771	20230614	093400	71290680	18920	18840	18920	18840	15
772	20230614	093300	71006960	18900	18900	18900	18900	0
773	20230614	093200	71006960	18900	18970	18970	18900	301
774	20230614	093100	65305760	18970	18970	18970	18970	50
775	20230614	093000	64357260	18990	19000	19000	18990	1888
776	20230614	092900	28496270	19080	19040	19080	19040	69
777	20230614	092800	27179830	19090	19090	19090	19090	11
778	20230614	092700	26969840	19240	19240	19240	19240	0
779	20230614	092600	26969840	19240	19240	19240	19240	0
780	20230614	092500	26969840	19240	19080	19240	19080	3
781	20230614	092400	26912340	19040	19040	19040	19040	0
782	20230614	092300	26912340	19040	19040	19040	19040	1
783	20230614	092200	26893300	19040	19040	19040	19040	0
784	20230614	092100	26893300	19040	19040	19040	19040	0
785	20230614	092000	26893300	19040	19040	19040	19040	0
786	20230614	091900	26893300	19040	19040	19040	19040	0
787	20230614	091800	26893300	19040	19040	19040	19040	0
788	20230614	091700	26893300	19040	19040	19040	19040	0
789	20230614	091600	26893300	19040	19040	19040	19040	0
790	20230614	091500	26893300	19040	19040	19040	19040	0
791	20230614	091400	26893300	19040	19040	19040	19040	0
792	20230614	091300	26893300	19040	19040	19040	19040	0
793	20230614	091200	26893300	19040	19040	19040	19040	0
794	20230614	091100	26893300	19040	19040	19040	19040	110
795	20230614	091000	24798900	19140	19140	19140	19140	6
796	20230614	090900	24684060	19040	19170	19170	19040	2
797	20230614	090800	24645850	19040	19080	19110	19040	251
798	20230614	090700	19860140	19040	19040	19040	19040	239
799	20230614	090600	15309580	18990	19020	19020	18990	11
800	20230614	090500	15100390	19020	19020	19020	19020	0
801	20230614	090400	15100390	19020	19000	19020	18960	475
802	20230614	090300	6081810	19000	19000	19000	19000	20
803	20230614	090200	5701810	19000	19000	19000	19000	2
804	20230614	090100	5663810	19000	19000	19000	19000	104
805	20230614	090000	3687810	19000	19010	19010	19000	194