KissMeData/002240/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221400	314502270	18860	18860	18860	18860	596
3	20230614	221300	314502270	18860	18860	18860	18860	0
4	20230614	221200	314502270	18860	18860	18860	18860	0
5	20230614	221100	314502270	18860	18860	18860	18860	0
6	20230614	221000	314502270	18860	18860	18860	18860	0
7	20230614	220900	314502270	18860	18860	18860	18860	0
8	20230614	220800	314502270	18860	18860	18860	18860	0
9	20230614	220700	314502270	18860	18860	18860	18860	0
10	20230614	220600	314502270	18860	18860	18860	18860	0
11	20230614	220500	314502270	18860	18860	18860	18860	0
12	20230614	220400	314502270	18860	18860	18860	18860	0
13	20230614	220300	314502270	18860	18860	18860	18860	0
14	20230614	220200	314502270	18860	18860	18860	18860	0
15	20230614	220100	314502270	18860	18860	18860	18860	0
16	20230614	220000	314502270	18860	18860	18860	18860	0
17	20230614	215900	314502270	18860	18860	18860	18860	0
18	20230614	215800	314502270	18860	18860	18860	18860	0
19	20230614	215700	314502270	18860	18860	18860	18860	0
20	20230614	215600	314502270	18860	18860	18860	18860	0
21	20230614	215500	314502270	18860	18860	18860	18860	0
22	20230614	215400	314502270	18860	18860	18860	18860	0
23	20230614	215300	314502270	18860	18860	18860	18860	0
24	20230614	215200	314502270	18860	18860	18860	18860	0
25	20230614	215100	314502270	18860	18860	18860	18860	0
26	20230614	215000	314502270	18860	18860	18860	18860	0
27	20230614	214900	314502270	18860	18860	18860	18860	0
28	20230614	214800	314502270	18860	18860	18860	18860	0
29	20230614	214700	314502270	18860	18860	18860	18860	0
30	20230614	214600	314502270	18860	18860	18860	18860	0
31	20230614	214500	314502270	18860	18860	18860	18860	0
32	20230614	214400	314502270	18860	18860	18860	18860	596
33	20230614	214300	314502270	18860	18860	18860	18860	0
34	20230614	214200	314502270	18860	18860	18860	18860	0
35	20230614	214100	314502270	18860	18860	18860	18860	0
36	20230614	214000	314502270	18860	18860	18860	18860	0
37	20230614	213900	314502270	18860	18860	18860	18860	0
38	20230614	213800	314502270	18860	18860	18860	18860	0
39	20230614	213700	314502270	18860	18860	18860	18860	0
40	20230614	213600	314502270	18860	18860	18860	18860	0
41	20230614	213500	314502270	18860	18860	18860	18860	0
42	20230614	213400	314502270	18860	18860	18860	18860	0
43	20230614	213300	314502270	18860	18860	18860	18860	0
44	20230614	213200	314502270	18860	18860	18860	18860	0
45	20230614	213100	314502270	18860	18860	18860	18860	0
46	20230614	213000	314502270	18860	18860	18860	18860	0
47	20230614	212900	314502270	18860	18860	18860	18860	0
48	20230614	212800	314502270	18860	18860	18860	18860	0
49	20230614	212700	314502270	18860	18860	18860	18860	0
50	20230614	212600	314502270	18860	18860	18860	18860	0
51	20230614	212500	314502270	18860	18860	18860	18860	0
52	20230614	212400	314502270	18860	18860	18860	18860	0
53	20230614	212300	314502270	18860	18860	18860	18860	0
54	20230614	212200	314502270	18860	18860	18860	18860	0
55	20230614	212100	314502270	18860	18860	18860	18860	0
56	20230614	212000	314502270	18860	18860	18860	18860	0
57	20230614	211900	314502270	18860	18860	18860	18860	0
58	20230614	211800	314502270	18860	18860	18860	18860	0
59	20230614	211700	314502270	18860	18860	18860	18860	0
60	20230614	211600	314502270	18860	18860	18860	18860	0
61	20230614	211500	314502270	18860	18860	18860	18860	0
62	20230614	211400	314502270	18860	18860	18860	18860	596
63	20230614	211300	314502270	18860	18860	18860	18860	0
64	20230614	211200	314502270	18860	18860	18860	18860	0
65	20230614	211100	314502270	18860	18860	18860	18860	0
66	20230614	211000	314502270	18860	18860	18860	18860	0
67	20230614	210900	314502270	18860	18860	18860	18860	0
68	20230614	210800	314502270	18860	18860	18860	18860	0
69	20230614	210700	314502270	18860	18860	18860	18860	0
70	20230614	210600	314502270	18860	18860	18860	18860	0
71	20230614	210500	314502270	18860	18860	18860	18860	0
72	20230614	210400	314502270	18860	18860	18860	18860	0
73	20230614	210300	314502270	18860	18860	18860	18860	0
74	20230614	210200	314502270	18860	18860	18860	18860	0
75	20230614	210100	314502270	18860	18860	18860	18860	0
76	20230614	210000	314502270	18860	18860	18860	18860	0
77	20230614	205900	314502270	18860	18860	18860	18860	0
78	20230614	205800	314502270	18860	18860	18860	18860	0
79	20230614	205700	314502270	18860	18860	18860	18860	0
80	20230614	205600	314502270	18860	18860	18860	18860	0
81	20230614	205500	314502270	18860	18860	18860	18860	0
82	20230614	205400	314502270	18860	18860	18860	18860	0
83	20230614	205300	314502270	18860	18860	18860	18860	0
84	20230614	205200	314502270	18860	18860	18860	18860	0
85	20230614	205100	314502270	18860	18860	18860	18860	0
86	20230614	205000	314502270	18860	18860	18860	18860	0
87	20230614	204900	314502270	18860	18860	18860	18860	0
88	20230614	204800	314502270	18860	18860	18860	18860	0
89	20230614	204700	314502270	18860	18860	18860	18860	0
90	20230614	204600	314502270	18860	18860	18860	18860	0
91	20230614	204500	314502270	18860	18860	18860	18860	0
92	20230614	204400	314502270	18860	18860	18860	18860	596
93	20230614	204300	314502270	18860	18860	18860	18860	0
94	20230614	204200	314502270	18860	18860	18860	18860	0
95	20230614	204100	314502270	18860	18860	18860	18860	0
96	20230614	204000	314502270	18860	18860	18860	18860	0
97	20230614	203900	314502270	18860	18860	18860	18860	0
98	20230614	203800	314502270	18860	18860	18860	18860	0
99	20230614	203700	314502270	18860	18860	18860	18860	0
100	20230614	203600	314502270	18860	18860	18860	18860	0
101	20230614	203500	314502270	18860	18860	18860	18860	0
102	20230614	203400	314502270	18860	18860	18860	18860	0
103	20230614	203300	314502270	18860	18860	18860	18860	0
104	20230614	203200	314502270	18860	18860	18860	18860	0
105	20230614	203100	314502270	18860	18860	18860	18860	0
106	20230614	203000	314502270	18860	18860	18860	18860	0
107	20230614	202900	314502270	18860	18860	18860	18860	0
108	20230614	202800	314502270	18860	18860	18860	18860	0
109	20230614	202700	314502270	18860	18860	18860	18860	0
110	20230614	202600	314502270	18860	18860	18860	18860	0
111	20230614	202500	314502270	18860	18860	18860	18860	0
112	20230614	202400	314502270	18860	18860	18860	18860	0
113	20230614	202300	314502270	18860	18860	18860	18860	0
114	20230614	202200	314502270	18860	18860	18860	18860	0
115	20230614	202100	314502270	18860	18860	18860	18860	0
116	20230614	202000	314502270	18860	18860	18860	18860	0
117	20230614	201900	314502270	18860	18860	18860	18860	0
118	20230614	201800	314502270	18860	18860	18860	18860	0
119	20230614	201700	314502270	18860	18860	18860	18860	0
120	20230614	201600	314502270	18860	18860	18860	18860	0
121	20230614	201500	314502270	18860	18860	18860	18860	0
122	20230614	201400	314502270	18860	18860	18860	18860	596
123	20230614	201300	314502270	18860	18860	18860	18860	0
124	20230614	201200	314502270	18860	18860	18860	18860	0
125	20230614	201100	314502270	18860	18860	18860	18860	0
126	20230614	201000	314502270	18860	18860	18860	18860	0
127	20230614	200900	314502270	18860	18860	18860	18860	0
128	20230614	200800	314502270	18860	18860	18860	18860	0
129	20230614	200700	314502270	18860	18860	18860	18860	0
130	20230614	200600	314502270	18860	18860	18860	18860	0
131	20230614	200500	314502270	18860	18860	18860	18860	0
132	20230614	200400	314502270	18860	18860	18860	18860	0
133	20230614	200300	314502270	18860	18860	18860	18860	0
134	20230614	200200	314502270	18860	18860	18860	18860	0
135	20230614	200100	314502270	18860	18860	18860	18860	0
136	20230614	200000	314502270	18860	18860	18860	18860	0
137	20230614	195900	314502270	18860	18860	18860	18860	0
138	20230614	195800	314502270	18860	18860	18860	18860	0
139	20230614	195700	314502270	18860	18860	18860	18860	0
140	20230614	195600	314502270	18860	18860	18860	18860	0
141	20230614	195500	314502270	18860	18860	18860	18860	0
142	20230614	195400	314502270	18860	18860	18860	18860	0
143	20230614	195300	314502270	18860	18860	18860	18860	0
144	20230614	195200	314502270	18860	18860	18860	18860	0
145	20230614	195100	314502270	18860	18860	18860	18860	0
146	20230614	195000	314502270	18860	18860	18860	18860	0
147	20230614	194900	314502270	18860	18860	18860	18860	0
148	20230614	194800	314502270	18860	18860	18860	18860	0
149	20230614	194700	314502270	18860	18860	18860	18860	0
150	20230614	194600	314502270	18860	18860	18860	18860	0
151	20230614	194500	314502270	18860	18860	18860	18860	0
152	20230614	194400	314502270	18860	18860	18860	18860	596
153	20230614	194300	314502270	18860	18860	18860	18860	0
154	20230614	194200	314502270	18860	18860	18860	18860	0
155	20230614	194100	314502270	18860	18860	18860	18860	0
156	20230614	194000	314502270	18860	18860	18860	18860	0
157	20230614	193900	314502270	18860	18860	18860	18860	0
158	20230614	193800	314502270	18860	18860	18860	18860	0
159	20230614	193700	314502270	18860	18860	18860	18860	0
160	20230614	193600	314502270	18860	18860	18860	18860	0
161	20230614	193500	314502270	18860	18860	18860	18860	0
162	20230614	193400	314502270	18860	18860	18860	18860	0
163	20230614	193300	314502270	18860	18860	18860	18860	0
164	20230614	193200	314502270	18860	18860	18860	18860	0
165	20230614	193100	314502270	18860	18860	18860	18860	0
166	20230614	193000	314502270	18860	18860	18860	18860	0
167	20230614	192900	314502270	18860	18860	18860	18860	0
168	20230614	192800	314502270	18860	18860	18860	18860	0
169	20230614	192700	314502270	18860	18860	18860	18860	0
170	20230614	192600	314502270	18860	18860	18860	18860	0
171	20230614	192500	314502270	18860	18860	18860	18860	0
172	20230614	192400	314502270	18860	18860	18860	18860	0
173	20230614	192300	314502270	18860	18860	18860	18860	0
174	20230614	192200	314502270	18860	18860	18860	18860	0
175	20230614	192100	314502270	18860	18860	18860	18860	0
176	20230614	192000	314502270	18860	18860	18860	18860	0
177	20230614	191900	314502270	18860	18860	18860	18860	0
178	20230614	191800	314502270	18860	18860	18860	18860	0
179	20230614	191700	314502270	18860	18860	18860	18860	0
180	20230614	191600	314502270	18860	18860	18860	18860	0
181	20230614	191500	314502270	18860	18860	18860	18860	0
182	20230614	191400	314502270	18860	18860	18860	18860	596
183	20230614	191300	314502270	18860	18860	18860	18860	0
184	20230614	191200	314502270	18860	18860	18860	18860	0
185	20230614	191100	314502270	18860	18860	18860	18860	0
186	20230614	191000	314502270	18860	18860	18860	18860	0
187	20230614	190900	314502270	18860	18860	18860	18860	0
188	20230614	190800	314502270	18860	18860	18860	18860	0
189	20230614	190700	314502270	18860	18860	18860	18860	0
190	20230614	190600	314502270	18860	18860	18860	18860	0
191	20230614	190500	314502270	18860	18860	18860	18860	0
192	20230614	190400	314502270	18860	18860	18860	18860	0
193	20230614	190300	314502270	18860	18860	18860	18860	0
194	20230614	190200	314502270	18860	18860	18860	18860	0
195	20230614	190100	314502270	18860	18860	18860	18860	0
196	20230614	190000	314502270	18860	18860	18860	18860	0
197	20230614	185900	314502270	18860	18860	18860	18860	0
198	20230614	185800	314502270	18860	18860	18860	18860	0
199	20230614	185700	314502270	18860	18860	18860	18860	0
200	20230614	185600	314502270	18860	18860	18860	18860	0
201	20230614	185500	314502270	18860	18860	18860	18860	0
202	20230614	185400	314502270	18860	18860	18860	18860	0
203	20230614	185300	314502270	18860	18860	18860	18860	0
204	20230614	185200	314502270	18860	18860	18860	18860	0
205	20230614	185100	314502270	18860	18860	18860	18860	0
206	20230614	185000	314502270	18860	18860	18860	18860	0
207	20230614	184900	314502270	18860	18860	18860	18860	0
208	20230614	184800	314502270	18860	18860	18860	18860	0
209	20230614	184700	314502270	18860	18860	18860	18860	0
210	20230614	184600	314502270	18860	18860	18860	18860	0
211	20230614	184500	314502270	18860	18860	18860	18860	0
212	20230614	184400	314502270	18860	18860	18860	18860	596
213	20230614	184300	314502270	18860	18860	18860	18860	0
214	20230614	184200	314502270	18860	18860	18860	18860	0
215	20230614	184100	314502270	18860	18860	18860	18860	0
216	20230614	184000	314502270	18860	18860	18860	18860	0
217	20230614	183900	314502270	18860	18860	18860	18860	0
218	20230614	183800	314502270	18860	18860	18860	18860	0
219	20230614	183700	314502270	18860	18860	18860	18860	0
220	20230614	183600	314502270	18860	18860	18860	18860	0
221	20230614	183500	314502270	18860	18860	18860	18860	0
222	20230614	183400	314502270	18860	18860	18860	18860	0
223	20230614	183300	314502270	18860	18860	18860	18860	0
224	20230614	183200	314502270	18860	18860	18860	18860	0
225	20230614	183100	314502270	18860	18860	18860	18860	0
226	20230614	183000	314502270	18860	18860	18860	18860	0
227	20230614	182900	314502270	18860	18860	18860	18860	0
228	20230614	182800	314502270	18860	18860	18860	18860	0
229	20230614	182700	314502270	18860	18860	18860	18860	0
230	20230614	182600	314502270	18860	18860	18860	18860	0
231	20230614	182500	314502270	18860	18860	18860	18860	0
232	20230614	182400	314502270	18860	18860	18860	18860	0
233	20230614	182300	314502270	18860	18860	18860	18860	0
234	20230614	182200	314502270	18860	18860	18860	18860	0
235	20230614	182100	314502270	18860	18860	18860	18860	0
236	20230614	182000	314502270	18860	18860	18860	18860	0
237	20230614	181900	314502270	18860	18860	18860	18860	0
238	20230614	181800	314502270	18860	18860	18860	18860	0
239	20230614	181700	314502270	18860	18860	18860	18860	0
240	20230614	181600	314502270	18860	18860	18860	18860	0
241	20230614	181500	314502270	18860	18860	18860	18860	0
242	20230614	181400	314502270	18860	18860	18860	18860	596
243	20230614	181300	314502270	18860	18860	18860	18860	0
244	20230614	181200	314502270	18860	18860	18860	18860	0
245	20230614	181100	314502270	18860	18860	18860	18860	0
246	20230614	181000	314502270	18860	18860	18860	18860	0
247	20230614	180900	314502270	18860	18860	18860	18860	0
248	20230614	180800	314502270	18860	18860	18860	18860	0
249	20230614	180700	314502270	18860	18860	18860	18860	0
250	20230614	180600	314502270	18860	18860	18860	18860	0
251	20230614	180500	314502270	18860	18860	18860	18860	0
252	20230614	180400	314502270	18860	18860	18860	18860	0
253	20230614	180300	314502270	18860	18860	18860	18860	0
254	20230614	180200	314502270	18860	18860	18860	18860	0
255	20230614	180100	314502270	18860	18860	18860	18860	0
256	20230614	180000	314502270	18860	18860	18860	18860	0
257	20230614	175900	314502270	18860	18860	18860	18860	0
258	20230614	175800	314502270	18860	18860	18860	18860	0
259	20230614	175700	314502270	18860	18860	18860	18860	0
260	20230614	175600	314502270	18860	18860	18860	18860	0
261	20230614	175500	314502270	18860	18860	18860	18860	0
262	20230614	175400	314502270	18860	18860	18860	18860	0
263	20230614	175300	314502270	18860	18860	18860	18860	0
264	20230614	175200	314502270	18860	18860	18860	18860	0
265	20230614	175100	314502270	18860	18860	18860	18860	0
266	20230614	175000	314502270	18860	18860	18860	18860	0
267	20230614	174900	314502270	18860	18860	18860	18860	0
268	20230614	174800	314502270	18860	18860	18860	18860	0
269	20230614	174700	314502270	18860	18860	18860	18860	0
270	20230614	174600	314502270	18860	18860	18860	18860	0
271	20230614	174500	314502270	18860	18860	18860	18860	0
272	20230614	174400	314502270	18860	18860	18860	18860	596
273	20230614	174300	314502270	18860	18860	18860	18860	0
274	20230614	174200	314502270	18860	18860	18860	18860	0
275	20230614	174100	314502270	18860	18860	18860	18860	0
276	20230614	174000	314502270	18860	18860	18860	18860	0
277	20230614	173900	314502270	18860	18860	18860	18860	0
278	20230614	173800	314502270	18860	18860	18860	18860	0
279	20230614	173700	314502270	18860	18860	18860	18860	0
280	20230614	173600	314502270	18860	18860	18860	18860	0
281	20230614	173500	314502270	18860	18860	18860	18860	0
282	20230614	173400	314502270	18860	18860	18860	18860	0
283	20230614	173300	314502270	18860	18860	18860	18860	0
284	20230614	173200	314502270	18860	18860	18860	18860	0
285	20230614	173100	314502270	18860	18860	18860	18860	0
286	20230614	173000	314502270	18860	18860	18860	18860	0
287	20230614	172900	314502270	18860	18860	18860	18860	0
288	20230614	172800	314502270	18860	18860	18860	18860	0
289	20230614	172700	314502270	18860	18860	18860	18860	0
290	20230614	172600	314502270	18860	18860	18860	18860	0
291	20230614	172500	314502270	18860	18860	18860	18860	0
292	20230614	172400	314502270	18860	18860	18860	18860	0
293	20230614	172300	314502270	18860	18860	18860	18860	0
294	20230614	172200	314502270	18860	18860	18860	18860	0
295	20230614	172100	314502270	18860	18860	18860	18860	0
296	20230614	172000	314502270	18860	18860	18860	18860	0
297	20230614	171900	314502270	18860	18860	18860	18860	0
298	20230614	171800	314502270	18860	18860	18860	18860	0
299	20230614	171700	314502270	18860	18860	18860	18860	0
300	20230614	171600	314502270	18860	18860	18860	18860	0
301	20230614	171500	314502270	18860	18860	18860	18860	0
302	20230614	171400	314502270	18860	18860	18860	18860	596
303	20230614	171300	314502270	18860	18860	18860	18860	0
304	20230614	171200	314502270	18860	18860	18860	18860	0
305	20230614	171100	314502270	18860	18860	18860	18860	0
306	20230614	171000	314502270	18860	18860	18860	18860	0
307	20230614	170900	314502270	18860	18860	18860	18860	0
308	20230614	170800	314502270	18860	18860	18860	18860	0
309	20230614	170700	314502270	18860	18860	18860	18860	0
310	20230614	170600	314502270	18860	18860	18860	18860	0
311	20230614	170500	314502270	18860	18860	18860	18860	0
312	20230614	170400	314502270	18860	18860	18860	18860	0
313	20230614	170300	314502270	18860	18860	18860	18860	0
314	20230614	170200	314502270	18860	18860	18860	18860	0
315	20230614	170100	314502270	18860	18860	18860	18860	0
316	20230614	170000	314502270	18860	18860	18860	18860	0
317	20230614	165900	314502270	18860	18860	18860	18860	0
318	20230614	165800	314502270	18860	18860	18860	18860	0
319	20230614	165700	314502270	18860	18860	18860	18860	0
320	20230614	165600	314502270	18860	18860	18860	18860	0
321	20230614	165500	314502270	18860	18860	18860	18860	0
322	20230614	165400	314502270	18860	18860	18860	18860	0
323	20230614	165300	314502270	18860	18860	18860	18860	0
324	20230614	165200	314502270	18860	18860	18860	18860	0
325	20230614	165100	314502270	18860	18860	18860	18860	0
326	20230614	165000	314502270	18860	18860	18860	18860	0
327	20230614	164900	314502270	18860	18860	18860	18860	0
328	20230614	164800	314502270	18860	18860	18860	18860	0
329	20230614	164700	314502270	18860	18860	18860	18860	0
330	20230614	164600	314502270	18860	18860	18860	18860	0
331	20230614	164500	314502270	18860	18860	18860	18860	0
332	20230614	164400	314502270	18860	18860	18860	18860	596
333	20230614	164300	314502270	18860	18860	18860	18860	0
334	20230614	164200	314502270	18860	18860	18860	18860	0
335	20230614	164100	314502270	18860	18860	18860	18860	0
336	20230614	164000	314502270	18860	18860	18860	18860	0
337	20230614	163900	314502270	18860	18860	18860	18860	0
338	20230614	163800	314502270	18860	18860	18860	18860	0
339	20230614	163700	314502270	18860	18860	18860	18860	0
340	20230614	163600	314502270	18860	18860	18860	18860	0
341	20230614	163500	314502270	18860	18860	18860	18860	0
342	20230614	163400	314502270	18860	18860	18860	18860	0
343	20230614	163300	314502270	18860	18860	18860	18860	0
344	20230614	163200	314502270	18860	18860	18860	18860	0
345	20230614	163100	314502270	18860	18860	18860	18860	0
346	20230614	163000	314502270	18860	18860	18860	18860	0
347	20230614	162900	314502270	18860	18860	18860	18860	0
348	20230614	162800	314502270	18860	18860	18860	18860	0
349	20230614	162700	314502270	18860	18860	18860	18860	0
350	20230614	162600	314502270	18860	18860	18860	18860	0
351	20230614	162500	314502270	18860	18860	18860	18860	0
352	20230614	162400	314502270	18860	18860	18860	18860	0
353	20230614	162300	314502270	18860	18860	18860	18860	0
354	20230614	162200	314502270	18860	18860	18860	18860	0
355	20230614	162100	314502270	18860	18860	18860	18860	0
356	20230614	162000	314502270	18860	18860	18860	18860	0
357	20230614	161900	314502270	18860	18860	18860	18860	0
358	20230614	161800	314502270	18860	18860	18860	18860	0
359	20230614	161700	314502270	18860	18860	18860	18860	0
360	20230614	161600	314502270	18860	18860	18860	18860	0
361	20230614	161500	314502270	18860	18860	18860	18860	0
362	20230614	161400	314502270	18860	18860	18860	18860	596
363	20230614	161300	314502270	18860	18860	18860	18860	0
364	20230614	161200	314502270	18860	18860	18860	18860	0
365	20230614	161100	314502270	18860	18860	18860	18860	0
366	20230614	161000	314502270	18860	18860	18860	18860	0
367	20230614	160900	314502270	18860	18860	18860	18860	0
368	20230614	160800	314502270	18860	18860	18860	18860	0
369	20230614	160700	314502270	18860	18860	18860	18860	0
370	20230614	160600	314502270	18860	18860	18860	18860	0
371	20230614	160500	314502270	18860	18860	18860	18860	0
372	20230614	160400	314502270	18860	18860	18860	18860	0
373	20230614	160300	314502270	18860	18860	18860	18860	0
374	20230614	160200	314502270	18860	18860	18860	18860	0
375	20230614	160100	314502270	18860	18860	18860	18860	0
376	20230614	160000	314502270	18860	18860	18860	18860	0
377	20230614	155900	314502270	18860	18860	18860	18860	0
378	20230614	155800	314502270	18860	18860	18860	18860	0
379	20230614	155700	314502270	18860	18860	18860	18860	0
380	20230614	155600	314502270	18860	18860	18860	18860	0
381	20230614	155500	314502270	18860	18860	18860	18860	0
382	20230614	155400	314502270	18860	18860	18860	18860	0
383	20230614	155300	314502270	18860	18860	18860	18860	0
384	20230614	155200	314502270	18860	18860	18860	18860	0
385	20230614	155100	314502270	18860	18860	18860	18860	0
386	20230614	155000	314502270	18860	18860	18860	18860	0
387	20230614	154900	314502270	18860	18860	18860	18860	0
388	20230614	154800	314502270	18860	18860	18860	18860	0
389	20230614	154700	314502270	18860	18860	18860	18860	0
390	20230614	154600	314502270	18860	18860	18860	18860	0
391	20230614	154500	314502270	18860	18860	18860	18860	0
392	20230614	154400	314502270	18860	18860	18860	18860	596
393	20230614	154300	314502270	18860	18860	18860	18860	0
394	20230614	154200	314502270	18860	18860	18860	18860	0
395	20230614	154100	314502270	18860	18860	18860	18860	0
396	20230614	154000	314502270	18860	18860	18860	18860	0
397	20230614	153900	314502270	18860	18860	18860	18860	0
398	20230614	153800	314502270	18860	18860	18860	18860	0
399	20230614	153700	314502270	18860	18860	18860	18860	0
400	20230614	153600	314502270	18860	18860	18860	18860	0
401	20230614	153500	314502270	18860	18860	18860	18860	0
402	20230614	153400	314502270	18860	18860	18860	18860	0
403	20230614	153300	314502270	18860	18860	18860	18860	0
404	20230614	153200	314502270	18860	18860	18860	18860	0
405	20230614	153100	314502270	18860	18860	18860	18860	0
406	20230614	153000	314502270	18860	18860	18860	18860	596
407	20230614	152900	303261710	18810	18810	18810	18810	0
408	20230614	152800	303261710	18810	18810	18810	18810	0
409	20230614	152700	303261710	18810	18810	18810	18810	0
410	20230614	152600	303261710	18810	18810	18810	18810	0
411	20230614	152500	303261710	18810	18810	18810	18810	0
412	20230614	152400	303261710	18810	18810	18810	18810	0
413	20230614	152300	303261710	18810	18810	18810	18810	0
414	20230614	152200	303261710	18810	18810	18810	18810	0
415	20230614	152100	303261710	18810	18810	18810	18810	0
416	20230614	152000	303261710	18810	18810	18810	18810	0
417	20230614	151900	303261710	18810	18810	18810	18810	1
418	20230614	151800	303242900	18760	18760	18760	18760	0
419	20230614	151700	303242900	18760	18760	18760	18760	20
420	20230614	151600	302867700	18820	18820	18820	18820	0
421	20230614	151500	302867700	18820	18810	18820	18810	8
422	20230614	151400	302717150	18820	18820	18820	18820	0
423	20230614	151300	302717150	18820	18820	18820	18820	2
424	20230614	151200	302679510	18820	18820	18820	18820	0
425	20230614	151100	302679510	18820	18820	18820	18820	0
426	20230614	151000	302679510	18820	18820	18820	18820	0
427	20230614	150900	302679510	18820	18820	18820	18820	5
428	20230614	150800	302585410	18820	18820	18820	18820	0
429	20230614	150700	302585410	18820	18810	18820	18810	2
430	20230614	150600	302547780	18810	18810	18810	18810	0
431	20230614	150500	302547780	18810	18810	18810	18810	0
432	20230614	150400	302547780	18810	18810	18810	18810	0
433	20230614	150300	302547780	18810	18800	18810	18800	20
434	20230614	150200	302171710	18790	18790	18790	18790	14
435	20230614	150100	301908650	18790	18790	18790	18790	0
436	20230614	150000	301908650	18790	18790	18790	18790	0
437	20230614	145900	301908650	18790	18790	18790	18790	2
438	20230614	145800	301871070	18790	18790	18790	18790	5
439	20230614	145700	301777120	18790	18790	18790	18790	0
440	20230614	145600	301777120	18790	18790	18790	18790	1
441	20230614	145500	301758330	18790	18790	18790	18790	3
442	20230614	145400	301701960	18790	18790	18790	18790	0
443	20230614	145300	301701960	18790	18790	18790	18790	5
444	20230614	145200	301608010	18790	18790	18790	18790	2
445	20230614	145100	301570430	18790	18790	18790	18790	0
446	20230614	145000	301570430	18790	18790	18790	18790	3
447	20230614	144900	301514060	18790	18790	18790	18790	15
448	20230614	144800	301232210	18790	18790	18790	18790	0
449	20230614	144700	301232210	18790	18790	18790	18790	1
450	20230614	144600	301213420	18790	18790	18790	18790	1
451	20230614	144500	301194630	18790	18790	18790	18790	2
452	20230614	144400	301157050	18790	18790	18790	18790	2
453	20230614	144300	301119470	18790	18760	18790	18750	161
454	20230614	144200	298100330	18790	18790	18790	18790	2
455	20230614	144100	298062750	18790	18790	18790	18790	0
456	20230614	144000	298062750	18790	18790	18790	18790	4
457	20230614	143900	297987590	18800	18800	18800	18800	1
458	20230614	143800	297968790	18790	18790	18790	18790	2
459	20230614	143700	297931210	18790	18790	18790	18790	0
460	20230614	143600	297931210	18790	18790	18790	18790	0
461	20230614	143500	297931210	18790	18780	18790	18780	3
462	20230614	143400	297874860	18760	18760	18760	18760	1
463	20230614	143300	297856100	18780	18780	18780	18780	2
464	20230614	143200	297818540	18800	18800	18800	18800	0
465	20230614	143100	297818540	18800	18750	18800	18750	22
466	20230614	143000	297405950	18790	18760	18790	18760	6
467	20230614	142900	297293360	18750	18750	18750	18750	0
468	20230614	142800	297293360	18750	18750	18750	18750	1
469	20230614	142700	297274610	18770	18770	18770	18770	0
470	20230614	142600	297274610	18770	18770	18770	18770	0
471	20230614	142500	297274610	18770	18770	18770	18770	0
472	20230614	142400	297274610	18770	18770	18770	18770	6
473	20230614	142300	297161990	18760	18760	18760	18760	1
474	20230614	142200	297143230	18770	18770	18770	18770	0
475	20230614	142100	297143230	18770	18770	18770	18770	0
476	20230614	142000	297143230	18770	18770	18770	18770	0
477	20230614	141900	297143230	18770	18770	18770	18770	0
478	20230614	141800	297143230	18770	18760	18770	18760	5
479	20230614	141700	297049420	18750	18750	18750	18750	2
480	20230614	141600	297011920	18750	18750	18750	18750	0
481	20230614	141500	297011920	18750	18750	18750	18750	0
482	20230614	141400	297011920	18750	18750	18750	18750	1
483	20230614	141300	296993170	18750	18750	18750	18750	0
484	20230614	141200	296993170	18750	18750	18750	18750	0
485	20230614	141100	296993170	18750	18790	18800	18750	11
486	20230614	141000	296786510	18740	18740	18740	18740	0
487	20230614	140900	296786510	18740	18730	18740	18730	13
488	20230614	140800	296542920	18740	18740	18740	18740	10
489	20230614	140700	296355520	18730	18730	18740	18730	23
490	20230614	140600	295924630	18730	18740	18740	18730	400
491	20230614	140500	288428680	18740	18750	18750	18740	229
492	20230614	140400	284135010	18750	18750	18750	18750	2
493	20230614	140300	284097510	18750	18750	18750	18750	0
494	20230614	140200	284097510	18750	18750	18750	18750	0
495	20230614	140100	284097510	18750	18750	18750	18750	1
496	20230614	140000	284078760	18750	18750	18750	18750	0
497	20230614	135900	284078760	18750	18750	18750	18750	3
498	20230614	135800	284022510	18750	18750	18750	18750	7
499	20230614	135700	283891260	18750	18750	18750	18750	41
500	20230614	135600	283122510	18750	18760	18760	18750	137
501	20230614	135500	280552480	18760	18770	18770	18760	42
502	20230614	135400	279764160	18770	18780	18780	18770	71
503	20230614	135300	278430790	18780	18790	18790	18780	4
504	20230614	135200	278355660	18780	18780	18780	18780	0
505	20230614	135100	278355660	18780	18780	18780	18780	2
506	20230614	135000	278318100	18780	18780	18780	18780	4
507	20230614	134900	278242980	18780	18780	18780	18780	0
508	20230614	134800	278242980	18780	18770	18800	18770	3
509	20230614	134700	278186630	18790	18790	18790	18790	11
510	20230614	134600	277979940	18790	18790	18790	18790	2
511	20230614	134500	277942360	18790	18790	18790	18790	10
512	20230614	134400	277754460	18790	18790	18790	18790	4
513	20230614	134300	277679300	18760	18760	18760	18760	0
514	20230614	134200	277679300	18760	18760	18760	18760	1
515	20230614	134100	277660540	18770	18770	18770	18770	0
516	20230614	134000	277660540	18770	18760	18770	18760	61
517	20230614	133900	276516070	18760	18760	18760	18760	0
518	20230614	133800	276516070	18760	18760	18760	18760	1
519	20230614	133700	276497310	18760	18760	18760	18760	0
520	20230614	133600	276497310	18760	18760	18760	18760	2
521	20230614	133500	276459790	18760	18760	18760	18760	1
522	20230614	133400	276441030	18760	18760	18760	18760	0
523	20230614	133300	276441030	18760	18760	18760	18760	1
524	20230614	133200	276422270	18760	18760	18760	18760	0
525	20230614	133100	276422270	18760	18760	18760	18760	0
526	20230614	133000	276422270	18760	18760	18760	18760	29
527	20230614	132900	275878230	18760	18760	18760	18760	0
528	20230614	132800	275878230	18760	18760	18760	18760	0
529	20230614	132700	275878230	18760	18760	18760	18760	7
530	20230614	132600	275746910	18760	18770	18770	18760	200
531	20230614	132500	271994870	18770	18770	18770	18770	0
532	20230614	132400	271994870	18770	18770	18770	18770	2
533	20230614	132300	271957330	18810	18780	18810	18780	10
534	20230614	132200	271769480	18760	18760	18770	18760	28
535	20230614	132100	271243990	18760	18770	18770	18760	169
536	20230614	132000	268073430	18780	18780	18780	18770	14
537	20230614	131900	267810520	18770	18770	18770	18770	20
538	20230614	131800	267435120	18770	18770	18770	18770	1
539	20230614	131700	267416350	18780	18780	18780	18780	0
540	20230614	131600	267416350	18780	18780	18780	18780	0
541	20230614	131500	267416350	18780	18770	18780	18770	7
542	20230614	131400	267284900	18770	18770	18770	18770	0
543	20230614	131300	267284900	18770	18770	18770	18770	2
544	20230614	131200	267247360	18780	18780	18780	18780	0
545	20230614	131100	267247360	18780	18780	18780	18780	0
546	20230614	131000	267247360	18780	18780	18780	18780	0
547	20230614	130900	267247360	18780	18780	18780	18780	0
548	20230614	130800	267247360	18780	18780	18780	18780	0
549	20230614	130700	267247360	18780	18780	18780	18780	1
550	20230614	130600	267228580	18810	18780	18810	18780	4
551	20230614	130500	267153400	18770	18770	18770	18770	1
552	20230614	130400	267134630	18770	18770	18770	18770	0
553	20230614	130300	267134630	18770	18770	18770	18770	0
554	20230614	130200	267134630	18770	18770	18770	18770	44
555	20230614	130100	266308750	18770	18770	18770	18770	1
556	20230614	130000	266289980	18760	18760	18760	18760	0
557	20230614	125900	266289980	18760	18760	18760	18760	10
558	20230614	125800	266102380	18760	18760	18760	18760	0
559	20230614	125700	266102380	18760	18750	18760	18750	24
560	20230614	125600	265652330	18760	18760	18760	18750	503
561	20230614	125500	256220480	18760	18760	18760	18760	1
562	20230614	125400	256201720	18780	18760	18780	18760	6
563	20230614	125300	256089100	18760	18760	18760	18760	0
564	20230614	125200	256089100	18760	18760	18760	18760	1
565	20230614	125100	256070340	18760	18760	18760	18760	0
566	20230614	125000	256070340	18760	18760	18760	18760	0
567	20230614	124900	256070340	18760	18760	18760	18760	1
568	20230614	124800	256051580	18770	18770	18770	18770	0
569	20230614	124700	256051580	18770	18770	18770	18770	1
570	20230614	124600	256032810	18770	18770	18770	18770	1
571	20230614	124500	256014040	18760	18760	18760	18760	0
572	20230614	124400	256014040	18760	18760	18760	18760	56
573	20230614	124300	254963480	18760	18760	18760	18760	1
574	20230614	124200	254944720	18760	18760	18760	18760	2
575	20230614	124100	254907200	18750	18750	18750	18750	1
576	20230614	124000	254888450	18760	18760	18760	18760	0
577	20230614	123900	254888450	18760	18750	18760	18750	11
578	20230614	123800	254682100	18750	18750	18760	18750	8
579	20230614	123700	254532090	18750	18750	18750	18750	1
580	20230614	123600	254513340	18750	18750	18750	18750	1
581	20230614	123500	254494590	18750	18750	18750	18750	0
582	20230614	123400	254494590	18750	18750	18750	18750	0
583	20230614	123300	254494590	18750	18750	18750	18750	0
584	20230614	123200	254494590	18750	18750	18770	18750	129
585	20230614	123100	252075740	18760	18760	18760	18760	21
586	20230614	123000	251681780	18760	18760	18760	18760	0
587	20230614	122900	251681780	18760	18760	18760	18760	1
588	20230614	122800	251663020	18760	18760	18760	18760	0
589	20230614	122700	251663020	18760	18760	18760	18760	0
590	20230614	122600	251663020	18760	18770	18770	18760	4
591	20230614	122500	251587970	18760	18760	18760	18760	0
592	20230614	122400	251587970	18760	18760	18760	18760	123
593	20230614	122300	249280490	18760	18760	18760	18760	0
594	20230614	122200	249280490	18760	18760	18760	18760	0
595	20230614	122100	249280490	18760	18760	18760	18760	3
596	20230614	122000	249224210	18760	18760	18760	18760	1
597	20230614	121900	249205450	18760	18760	18760	18760	1
598	20230614	121800	249186690	18760	18760	18760	18760	0
599	20230614	121700	249186690	18760	18760	18760	18760	0
600	20230614	121600	249186690	18760	18760	18760	18760	2
601	20230614	121500	249149170	18760	18760	18760	18760	0
602	20230614	121400	249149170	18760	18760	18760	18760	1
603	20230614	121300	249130410	18770	18770	18770	18770	194
604	20230614	121200	245489030	18770	18770	18770	18770	1
605	20230614	121100	245470260	18770	18760	18770	18760	12
606	20230614	121000	245245040	18760	18760	18760	18760	310
607	20230614	120900	239429440	18750	18750	18750	18750	1
608	20230614	120800	239410690	18750	18760	18760	18750	10
609	20230614	120700	239223110	18750	18750	18750	18750	0
610	20230614	120600	239223110	18750	18750	18750	18750	1
611	20230614	120500	239204360	18760	18760	18760	18760	0
612	20230614	120400	239204360	18760	18760	18760	18760	10
613	20230614	120300	239016760	18750	18760	18760	18750	29
614	20230614	120200	238472730	18770	18770	18770	18770	1
615	20230614	120100	238453960	18760	18760	18760	18760	2
616	20230614	120000	238416440	18770	18770	18770	18770	0
617	20230614	115900	238416440	18770	18770	18770	18770	7
618	20230614	115800	238285050	18770	18770	18770	18770	2
619	20230614	115700	238247510	18770	18760	18770	18760	2
620	20230614	115600	238209980	18760	18760	18760	18760	1
621	20230614	115500	238191220	18760	18760	18760	18760	0
622	20230614	115400	238191220	18760	18760	18760	18760	0
623	20230614	115300	238191220	18760	18760	18760	18760	1
624	20230614	115200	238172460	18780	18770	18780	18770	10
625	20230614	115100	237984740	18770	18760	18770	18760	14
626	20230614	115000	237721990	18770	18770	18770	18770	27
627	20230614	114900	237215200	18770	18770	18770	18770	0
628	20230614	114800	237215200	18770	18770	18770	18770	1
629	20230614	114700	237196430	18780	18780	18780	18780	2
630	20230614	114600	237158870	18780	18790	18790	18780	11
631	20230614	114500	236952280	18790	18790	18790	18790	3
632	20230614	114400	236895910	18790	18790	18790	18790	0
633	20230614	114300	236895910	18790	18790	18790	18790	2
634	20230614	114200	236858330	18790	18790	18790	18790	0
635	20230614	114100	236858330	18790	18790	18790	18790	0
636	20230614	114000	236858330	18790	18790	18790	18790	2
637	20230614	113900	236820750	18790	18790	18790	18790	1
638	20230614	113800	236801960	18790	18790	18790	18790	1
639	20230614	113700	236783170	18800	18800	18800	18800	0
640	20230614	113600	236783170	18800	18800	18800	18800	0
641	20230614	113500	236783170	18800	18790	18800	18790	5
642	20230614	113400	236689200	18790	18790	18790	18790	1
643	20230614	113300	236670410	18800	18790	18800	18790	3
644	20230614	113200	236614030	18800	18800	18800	18800	0
645	20230614	113100	236614030	18800	18800	18800	18800	2
646	20230614	113000	236576430	18780	18780	18780	18780	0
647	20230614	112900	236576430	18780	18770	18780	18770	81
648	20230614	112800	235055300	18770	18780	18780	18770	47
649	20230614	112700	234173040	18780	18800	18800	18780	230
650	20230614	112600	229850570	18820	18780	18820	18780	1187
651	20230614	112500	207554060	18780	18810	18810	18770	2417
652	20230614	112400	162128400	18810	18850	18850	18810	450
653	20230614	112300	153651130	18860	18860	18860	18860	9
654	20230614	112200	153481390	18860	18860	18860	18860	4
655	20230614	112100	153405950	18860	18860	18860	18860	0
656	20230614	112000	153405950	18860	18860	18860	18860	1
657	20230614	111900	153387090	18860	18860	18860	18860	0
658	20230614	111800	153387090	18860	18860	18860	18860	0
659	20230614	111700	153387090	18860	18860	18860	18860	1
660	20230614	111600	153368230	18860	18860	18860	18860	1
661	20230614	111500	153349370	18870	18870	18870	18870	1
662	20230614	111400	153330500	18880	18870	18880	18870	10
663	20230614	111300	153141720	18860	18860	18860	18860	3
664	20230614	111200	153085140	18850	18850	18850	18850	0
665	20230614	111100	153085140	18850	18850	18850	18850	0
666	20230614	111000	153085140	18850	18870	18870	18850	2
667	20230614	110900	153047420	18870	18870	18870	18870	0
668	20230614	110800	153047420	18870	18870	18870	18870	0
669	20230614	110700	153047420	18870	18870	18870	18870	2
670	20230614	110600	153009680	18850	18850	18850	18850	1
671	20230614	110500	152990830	18870	18850	18870	18850	21
672	20230614	110400	152594590	18850	18850	18850	18850	2
673	20230614	110300	152556890	18860	18860	18860	18860	0
674	20230614	110200	152556890	18860	18860	18860	18860	3
675	20230614	110100	152500310	18860	18860	18860	18860	0
676	20230614	110000	152500310	18860	18860	18860	18860	0
677	20230614	105900	152500310	18860	18860	18860	18860	4
678	20230614	105800	152424870	18860	18860	18860	18860	0
679	20230614	105700	152424870	18860	18860	18860	18860	1
680	20230614	105600	152406010	18860	18860	18860	18860	0
681	20230614	105500	152406010	18860	18860	18860	18860	0
682	20230614	105400	152406010	18860	18860	18860	18860	2
683	20230614	105300	152368290	18860	18860	18860	18860	1
684	20230614	105200	152349430	18880	18880	18880	18880	0
685	20230614	105100	152349430	18880	18870	18880	18870	20
686	20230614	105000	151971960	18870	18860	18870	18860	22
687	20230614	104900	151556840	18850	18850	18850	18850	2
688	20230614	104800	151519140	18850	18840	18850	18840	353
689	20230614	104700	144867430	18800	18800	18800	18800	2
690	20230614	104600	144829830	18800	18800	18800	18800	0
691	20230614	104500	144829830	18800	18800	18800	18800	18
692	20230614	104400	144491430	18800	18800	18800	18800	101
693	20230614	104300	142592630	18800	18800	18800	18800	0
694	20230614	104200	142592630	18800	18800	18800	18800	5
695	20230614	104100	142498630	18800	18810	18810	18800	12
696	20230614	104000	142272920	18800	18840	18840	18800	442
697	20230614	103900	133962380	18820	18820	18820	18820	1
698	20230614	103800	133943560	18820	18820	18820	18820	0
699	20230614	103700	133943560	18820	18800	18820	18800	215
700	20230614	103600	129901480	18810	18810	18810	18810	110
701	20230614	103500	127832380	18810	18810	18810	18810	1
702	20230614	103400	127813570	18830	18830	18830	18830	10
703	20230614	103300	127625270	18830	18830	18830	18830	1
704	20230614	103200	127606440	18810	18810	18810	18810	80
705	20230614	103100	126101640	18810	18810	18810	18810	8
706	20230614	103000	125951160	18810	18810	18810	18810	0
707	20230614	102900	125951160	18810	18810	18810	18810	2
708	20230614	102800	125913540	18860	18860	18860	18860	0
709	20230614	102700	125913540	18860	18860	18860	18860	0
710	20230614	102600	125913540	18860	18860	18860	18860	0
711	20230614	102500	125913540	18860	18860	18860	18860	0
712	20230614	102400	125913540	18860	18860	18860	18860	12
713	20230614	102300	125687220	18860	18860	18860	18860	0
714	20230614	102200	125687220	18860	18860	18860	18860	2
715	20230614	102100	125649500	18870	18870	18870	18870	0
716	20230614	102000	125649500	18870	18870	18870	18870	1
717	20230614	101900	125630630	18860	18860	18860	18860	3
718	20230614	101800	125574050	18870	18870	18870	18870	16
719	20230614	101700	125272130	18870	18870	18870	18870	0
720	20230614	101600	125272130	18870	18870	18870	18870	68
721	20230614	101500	123988970	18880	18880	18880	18880	0
722	20230614	101400	123988970	18880	18880	18880	18880	6
723	20230614	101300	123875690	18870	18870	18870	18870	0
724	20230614	101200	123875690	18870	18860	18870	18860	11
725	20230614	101100	123668170	18860	18850	18860	18850	81
726	20230614	101000	122141270	18850	18840	18850	18840	2
727	20230614	100900	122103580	18850	18850	18850	18850	0
728	20230614	100800	122103580	18850	18840	18850	18840	2
729	20230614	100700	122065890	18850	18830	18850	18830	17
730	20230614	100600	121745700	18800	18800	18800	18800	0
731	20230614	100500	121745700	18800	18800	18800	18800	1
732	20230614	100400	121726900	18790	18820	18820	18790	150
733	20230614	100300	118907060	18840	18840	18840	18840	3
734	20230614	100200	118850540	18850	18840	18850	18840	2
735	20230614	100100	118812850	18830	18800	18830	18800	70
736	20230614	100000	117495350	18810	18790	18840	18790	224
737	20230614	095900	113275270	18810	18800	18810	18790	505
738	20230614	095800	103781280	18820	18850	18850	18820	505
739	20230614	095700	94270710	18860	18860	18860	18860	50
740	20230614	095600	93327710	18870	18870	18870	18870	2
741	20230614	095500	93289970	18880	18880	18880	18880	104
742	20230614	095400	91326450	18900	18900	18900	18900	0
743	20230614	095300	91326450	18900	18900	18900	18900	0
744	20230614	095200	91326450	18900	18900	18900	18900	0
745	20230614	095100	91326450	18900	18890	18900	18890	2
746	20230614	095000	91288660	18900	18890	18900	18890	12
747	20230614	094900	91061870	18900	18900	18900	18900	6
748	20230614	094800	90948470	18890	18890	18890	18890	17
749	20230614	094700	90627340	18890	18880	18890	18880	17
750	20230614	094600	90306290	18880	18930	18930	18880	308
751	20230614	094500	84490030	18930	18920	18930	18920	7
752	20230614	094400	84357560	18930	18930	18930	18930	3
753	20230614	094300	84300770	18930	18930	18930	18930	30
754	20230614	094200	83732870	18930	18930	18930	18930	0
755	20230614	094100	83732870	18930	18940	18940	18930	78
756	20230614	094000	82255830	18940	18920	18940	18920	4
757	20230614	093900	82180130	18920	18920	18920	18920	0
758	20230614	093800	82180130	18920	18920	18920	18920	100
759	20230614	093700	80288130	18940	18930	18940	18930	51
760	20230614	093600	79322200	18930	18920	18930	18920	40
761	20230614	093500	78565110	18920	18930	18940	18920	163
762	20230614	093400	75480520	18940	18940	18940	18940	1
763	20230614	093300	75461580	18950	18960	18960	18950	65
764	20230614	093200	74229280	19010	19010	19010	19010	0
765	20230614	093100	74229280	19010	19010	19010	19010	0
766	20230614	093000	74229280	19010	19010	19010	19010	186
767	20230614	092900	70693420	19010	19030	19030	19000	81
768	20230614	092800	69154020	19050	18920	19060	18920	1012
769	20230614	092700	49926000	18910	18880	18910	18880	968
770	20230614	092600	31632690	18850	18850	18850	18850	44
771	20230614	092500	30803290	18850	18760	18850	18760	1211
772	20230614	092400	8001950	18750	18750	18750	18750	5
773	20230614	092300	7908200	18720	18720	18720	18720	0
774	20230614	092200	7908200	18720	18720	18720	18720	0
775	20230614	092100	7908200	18720	18720	18720	18720	0
776	20230614	092000	7908200	18720	18720	18720	18720	0
777	20230614	091900	7908200	18720	18720	18720	18720	9
778	20230614	091800	7739720	18720	18720	18720	18720	0
779	20230614	091700	7739720	18720	18720	18720	18720	200
780	20230614	091600	3995720	18760	18760	18760	18760	0
781	20230614	091500	3995720	18760	18760	18760	18760	1
782	20230614	091400	3976960	18720	18720	18720	18720	60
783	20230614	091300	2853760	18710	18710	18710	18710	3
784	20230614	091200	2797630	18710	18710	18710	18710	0
785	20230614	091100	2797630	18710	18710	18710	18710	0
786	20230614	091000	2797630	18710	18760	18760	18710	7
787	20230614	090900	2666360	18770	18770	18770	18770	0
788	20230614	090800	2666360	18770	18770	18770	18770	0
789	20230614	090700	2666360	18770	18770	18770	18770	30
790	20230614	090600	2103260	18770	18770	18770	18770	10
791	20230614	090500	1915560	18780	18780	18780	18780	1
792	20230614	090400	1896780	18780	18780	18780	18780	0
793	20230614	090300	1896780	18780	18780	18780	18780	0
794	20230614	090200	1896780	18780	18780	18780	18780	0
795	20230614	090100	1896780	18780	18780	18780	18780	0
796	20230614	090000	1896780	18780	18780	18780	18780	101