KissMeData/006840/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	231600	197598160	18920	18920	18920	18920	105
3	20230602	231500	197598160	18920	18920	18920	18920	0
4	20230602	231400	197598160	18920	18920	18920	18920	0
5	20230602	231300	197598160	18920	18920	18920	18920	0
6	20230602	231200	197598160	18920	18920	18920	18920	0
7	20230602	231100	197598160	18920	18920	18920	18920	0
8	20230602	231000	197598160	18920	18920	18920	18920	0
9	20230602	230900	197598160	18920	18920	18920	18920	0
10	20230602	230800	197598160	18920	18920	18920	18920	0
11	20230602	230700	197598160	18920	18920	18920	18920	0
12	20230602	230600	197598160	18920	18920	18920	18920	0
13	20230602	230500	197598160	18920	18920	18920	18920	0
14	20230602	230400	197598160	18920	18920	18920	18920	0
15	20230602	230300	197598160	18920	18920	18920	18920	0
16	20230602	230200	197598160	18920	18920	18920	18920	0
17	20230602	230100	197598160	18920	18920	18920	18920	0
18	20230602	230000	197598160	18920	18920	18920	18920	0
19	20230602	225900	197598160	18920	18920	18920	18920	0
20	20230602	225800	197598160	18920	18920	18920	18920	0
21	20230602	225700	197598160	18920	18920	18920	18920	0
22	20230602	225600	197598160	18920	18920	18920	18920	0
23	20230602	225500	197598160	18920	18920	18920	18920	0
24	20230602	225400	197598160	18920	18920	18920	18920	0
25	20230602	225300	197598160	18920	18920	18920	18920	0
26	20230602	225200	197598160	18920	18920	18920	18920	0
27	20230602	225100	197598160	18920	18920	18920	18920	0
28	20230602	225000	197598160	18920	18920	18920	18920	0
29	20230602	224900	197598160	18920	18920	18920	18920	0
30	20230602	224800	197598160	18920	18920	18920	18920	0
31	20230602	224700	197598160	18920	18920	18920	18920	0
32	20230602	224600	197598160	18920	18920	18920	18920	105
33	20230602	224500	197598160	18920	18920	18920	18920	0
34	20230602	224400	197598160	18920	18920	18920	18920	0
35	20230602	224300	197598160	18920	18920	18920	18920	0
36	20230602	224200	197598160	18920	18920	18920	18920	0
37	20230602	224100	197598160	18920	18920	18920	18920	0
38	20230602	224000	197598160	18920	18920	18920	18920	0
39	20230602	223900	197598160	18920	18920	18920	18920	0
40	20230602	223800	197598160	18920	18920	18920	18920	0
41	20230602	223700	197598160	18920	18920	18920	18920	0
42	20230602	223600	197598160	18920	18920	18920	18920	0
43	20230602	223500	197598160	18920	18920	18920	18920	0
44	20230602	223400	197598160	18920	18920	18920	18920	0
45	20230602	223300	197598160	18920	18920	18920	18920	0
46	20230602	223200	197598160	18920	18920	18920	18920	0
47	20230602	223100	197598160	18920	18920	18920	18920	0
48	20230602	223000	197598160	18920	18920	18920	18920	0
49	20230602	222900	197598160	18920	18920	18920	18920	0
50	20230602	222800	197598160	18920	18920	18920	18920	0
51	20230602	222700	197598160	18920	18920	18920	18920	0
52	20230602	222600	197598160	18920	18920	18920	18920	0
53	20230602	222500	197598160	18920	18920	18920	18920	0
54	20230602	222400	197598160	18920	18920	18920	18920	0
55	20230602	222300	197598160	18920	18920	18920	18920	0
56	20230602	222200	197598160	18920	18920	18920	18920	0
57	20230602	222100	197598160	18920	18920	18920	18920	0
58	20230602	222000	197598160	18920	18920	18920	18920	0
59	20230602	221900	197598160	18920	18920	18920	18920	0
60	20230602	221800	197598160	18920	18920	18920	18920	0
61	20230602	221700	197598160	18920	18920	18920	18920	0
62	20230602	221600	197598160	18920	18920	18920	18920	105
63	20230602	221500	197598160	18920	18920	18920	18920	0
64	20230602	221400	197598160	18920	18920	18920	18920	0
65	20230602	221300	197598160	18920	18920	18920	18920	0
66	20230602	221200	197598160	18920	18920	18920	18920	0
67	20230602	221100	197598160	18920	18920	18920	18920	0
68	20230602	221000	197598160	18920	18920	18920	18920	0
69	20230602	220900	197598160	18920	18920	18920	18920	0
70	20230602	220800	197598160	18920	18920	18920	18920	0
71	20230602	220700	197598160	18920	18920	18920	18920	0
72	20230602	220600	197598160	18920	18920	18920	18920	0
73	20230602	220500	197598160	18920	18920	18920	18920	0
74	20230602	220400	197598160	18920	18920	18920	18920	0
75	20230602	220300	197598160	18920	18920	18920	18920	0
76	20230602	220200	197598160	18920	18920	18920	18920	0
77	20230602	220100	197598160	18920	18920	18920	18920	0
78	20230602	220000	197598160	18920	18920	18920	18920	0
79	20230602	215900	197598160	18920	18920	18920	18920	0
80	20230602	215800	197598160	18920	18920	18920	18920	0
81	20230602	215700	197598160	18920	18920	18920	18920	0
82	20230602	215600	197598160	18920	18920	18920	18920	0
83	20230602	215500	197598160	18920	18920	18920	18920	0
84	20230602	215400	197598160	18920	18920	18920	18920	0
85	20230602	215300	197598160	18920	18920	18920	18920	0
86	20230602	215200	197598160	18920	18920	18920	18920	0
87	20230602	215100	197598160	18920	18920	18920	18920	0
88	20230602	215000	197598160	18920	18920	18920	18920	0
89	20230602	214900	197598160	18920	18920	18920	18920	0
90	20230602	214800	197598160	18920	18920	18920	18920	0
91	20230602	214700	197598160	18920	18920	18920	18920	0
92	20230602	214600	197598160	18920	18920	18920	18920	105
93	20230602	214500	197598160	18920	18920	18920	18920	0
94	20230602	214400	197598160	18920	18920	18920	18920	0
95	20230602	214300	197598160	18920	18920	18920	18920	0
96	20230602	214200	197598160	18920	18920	18920	18920	0
97	20230602	214100	197598160	18920	18920	18920	18920	0
98	20230602	214000	197598160	18920	18920	18920	18920	0
99	20230602	213900	197598160	18920	18920	18920	18920	0
100	20230602	213800	197598160	18920	18920	18920	18920	0
101	20230602	213700	197598160	18920	18920	18920	18920	0
102	20230602	213600	197598160	18920	18920	18920	18920	0
103	20230602	213500	197598160	18920	18920	18920	18920	0
104	20230602	213400	197598160	18920	18920	18920	18920	0
105	20230602	213300	197598160	18920	18920	18920	18920	0
106	20230602	213200	197598160	18920	18920	18920	18920	0
107	20230602	213100	197598160	18920	18920	18920	18920	0
108	20230602	213000	197598160	18920	18920	18920	18920	0
109	20230602	212900	197598160	18920	18920	18920	18920	0
110	20230602	212800	197598160	18920	18920	18920	18920	0
111	20230602	212700	197598160	18920	18920	18920	18920	0
112	20230602	212600	197598160	18920	18920	18920	18920	0
113	20230602	212500	197598160	18920	18920	18920	18920	0
114	20230602	212400	197598160	18920	18920	18920	18920	0
115	20230602	212300	197598160	18920	18920	18920	18920	0
116	20230602	212200	197598160	18920	18920	18920	18920	0
117	20230602	212100	197598160	18920	18920	18920	18920	0
118	20230602	212000	197598160	18920	18920	18920	18920	0
119	20230602	211900	197598160	18920	18920	18920	18920	0
120	20230602	211800	197598160	18920	18920	18920	18920	0
121	20230602	211700	197598160	18920	18920	18920	18920	0
122	20230602	211600	197598160	18920	18920	18920	18920	105
123	20230602	211500	197598160	18920	18920	18920	18920	0
124	20230602	211400	197598160	18920	18920	18920	18920	0
125	20230602	211300	197598160	18920	18920	18920	18920	0
126	20230602	211200	197598160	18920	18920	18920	18920	0
127	20230602	211100	197598160	18920	18920	18920	18920	0
128	20230602	211000	197598160	18920	18920	18920	18920	0
129	20230602	210900	197598160	18920	18920	18920	18920	0
130	20230602	210800	197598160	18920	18920	18920	18920	0
131	20230602	210700	197598160	18920	18920	18920	18920	0
132	20230602	210600	197598160	18920	18920	18920	18920	0
133	20230602	210500	197598160	18920	18920	18920	18920	0
134	20230602	210400	197598160	18920	18920	18920	18920	0
135	20230602	210300	197598160	18920	18920	18920	18920	0
136	20230602	210200	197598160	18920	18920	18920	18920	0
137	20230602	210100	197598160	18920	18920	18920	18920	0
138	20230602	210000	197598160	18920	18920	18920	18920	0
139	20230602	205900	197598160	18920	18920	18920	18920	0
140	20230602	205800	197598160	18920	18920	18920	18920	0
141	20230602	205700	197598160	18920	18920	18920	18920	0
142	20230602	205600	197598160	18920	18920	18920	18920	0
143	20230602	205500	197598160	18920	18920	18920	18920	0
144	20230602	205400	197598160	18920	18920	18920	18920	0
145	20230602	205300	197598160	18920	18920	18920	18920	0
146	20230602	205200	197598160	18920	18920	18920	18920	0
147	20230602	205100	197598160	18920	18920	18920	18920	0
148	20230602	205000	197598160	18920	18920	18920	18920	0
149	20230602	204900	197598160	18920	18920	18920	18920	0
150	20230602	204800	197598160	18920	18920	18920	18920	0
151	20230602	204700	197598160	18920	18920	18920	18920	0
152	20230602	204600	197598160	18920	18920	18920	18920	105
153	20230602	204500	197598160	18920	18920	18920	18920	0
154	20230602	204400	197598160	18920	18920	18920	18920	0
155	20230602	204300	197598160	18920	18920	18920	18920	0
156	20230602	204200	197598160	18920	18920	18920	18920	0
157	20230602	204100	197598160	18920	18920	18920	18920	0
158	20230602	204000	197598160	18920	18920	18920	18920	0
159	20230602	203900	197598160	18920	18920	18920	18920	0
160	20230602	203800	197598160	18920	18920	18920	18920	0
161	20230602	203700	197598160	18920	18920	18920	18920	0
162	20230602	203600	197598160	18920	18920	18920	18920	0
163	20230602	203500	197598160	18920	18920	18920	18920	0
164	20230602	203400	197598160	18920	18920	18920	18920	0
165	20230602	203300	197598160	18920	18920	18920	18920	0
166	20230602	203200	197598160	18920	18920	18920	18920	0
167	20230602	203100	197598160	18920	18920	18920	18920	0
168	20230602	203000	197598160	18920	18920	18920	18920	0
169	20230602	202900	197598160	18920	18920	18920	18920	0
170	20230602	202800	197598160	18920	18920	18920	18920	0
171	20230602	202700	197598160	18920	18920	18920	18920	0
172	20230602	202600	197598160	18920	18920	18920	18920	0
173	20230602	202500	197598160	18920	18920	18920	18920	0
174	20230602	202400	197598160	18920	18920	18920	18920	0
175	20230602	202300	197598160	18920	18920	18920	18920	0
176	20230602	202200	197598160	18920	18920	18920	18920	0
177	20230602	202100	197598160	18920	18920	18920	18920	0
178	20230602	202000	197598160	18920	18920	18920	18920	0
179	20230602	201900	197598160	18920	18920	18920	18920	0
180	20230602	201800	197598160	18920	18920	18920	18920	0
181	20230602	201700	197598160	18920	18920	18920	18920	0
182	20230602	201600	197598160	18920	18920	18920	18920	105
183	20230602	201500	197598160	18920	18920	18920	18920	0
184	20230602	201400	197598160	18920	18920	18920	18920	0
185	20230602	201300	197598160	18920	18920	18920	18920	0
186	20230602	201200	197598160	18920	18920	18920	18920	0
187	20230602	201100	197598160	18920	18920	18920	18920	0
188	20230602	201000	197598160	18920	18920	18920	18920	0
189	20230602	200900	197598160	18920	18920	18920	18920	0
190	20230602	200800	197598160	18920	18920	18920	18920	0
191	20230602	200700	197598160	18920	18920	18920	18920	0
192	20230602	200600	197598160	18920	18920	18920	18920	0
193	20230602	200500	197598160	18920	18920	18920	18920	0
194	20230602	200400	197598160	18920	18920	18920	18920	0
195	20230602	200300	197598160	18920	18920	18920	18920	0
196	20230602	200200	197598160	18920	18920	18920	18920	0
197	20230602	200100	197598160	18920	18920	18920	18920	0
198	20230602	200000	197598160	18920	18920	18920	18920	0
199	20230602	195900	197598160	18920	18920	18920	18920	0
200	20230602	195800	197598160	18920	18920	18920	18920	0
201	20230602	195700	197598160	18920	18920	18920	18920	0
202	20230602	195600	197598160	18920	18920	18920	18920	0
203	20230602	195500	197598160	18920	18920	18920	18920	0
204	20230602	195400	197598160	18920	18920	18920	18920	0
205	20230602	195300	197598160	18920	18920	18920	18920	0
206	20230602	195200	197598160	18920	18920	18920	18920	0
207	20230602	195100	197598160	18920	18920	18920	18920	0
208	20230602	195000	197598160	18920	18920	18920	18920	0
209	20230602	194900	197598160	18920	18920	18920	18920	0
210	20230602	194800	197598160	18920	18920	18920	18920	0
211	20230602	194700	197598160	18920	18920	18920	18920	0
212	20230602	194600	197598160	18920	18920	18920	18920	105
213	20230602	194500	197598160	18920	18920	18920	18920	0
214	20230602	194400	197598160	18920	18920	18920	18920	0
215	20230602	194300	197598160	18920	18920	18920	18920	0
216	20230602	194200	197598160	18920	18920	18920	18920	0
217	20230602	194100	197598160	18920	18920	18920	18920	0
218	20230602	194000	197598160	18920	18920	18920	18920	0
219	20230602	193900	197598160	18920	18920	18920	18920	0
220	20230602	193800	197598160	18920	18920	18920	18920	0
221	20230602	193700	197598160	18920	18920	18920	18920	0
222	20230602	193600	197598160	18920	18920	18920	18920	0
223	20230602	193500	197598160	18920	18920	18920	18920	0
224	20230602	193400	197598160	18920	18920	18920	18920	0
225	20230602	193300	197598160	18920	18920	18920	18920	0
226	20230602	193200	197598160	18920	18920	18920	18920	0
227	20230602	193100	197598160	18920	18920	18920	18920	0
228	20230602	193000	197598160	18920	18920	18920	18920	0
229	20230602	192900	197598160	18920	18920	18920	18920	0
230	20230602	192800	197598160	18920	18920	18920	18920	0
231	20230602	192700	197598160	18920	18920	18920	18920	0
232	20230602	192600	197598160	18920	18920	18920	18920	0
233	20230602	192500	197598160	18920	18920	18920	18920	0
234	20230602	192400	197598160	18920	18920	18920	18920	0
235	20230602	192300	197598160	18920	18920	18920	18920	0
236	20230602	192200	197598160	18920	18920	18920	18920	0
237	20230602	192100	197598160	18920	18920	18920	18920	0
238	20230602	192000	197598160	18920	18920	18920	18920	0
239	20230602	191900	197598160	18920	18920	18920	18920	0
240	20230602	191800	197598160	18920	18920	18920	18920	0
241	20230602	191700	197598160	18920	18920	18920	18920	0
242	20230602	191600	197598160	18920	18920	18920	18920	105
243	20230602	191500	197598160	18920	18920	18920	18920	0
244	20230602	191400	197598160	18920	18920	18920	18920	0
245	20230602	191300	197598160	18920	18920	18920	18920	0
246	20230602	191200	197598160	18920	18920	18920	18920	0
247	20230602	191100	197598160	18920	18920	18920	18920	0
248	20230602	191000	197598160	18920	18920	18920	18920	0
249	20230602	190900	197598160	18920	18920	18920	18920	0
250	20230602	190800	197598160	18920	18920	18920	18920	0
251	20230602	190700	197598160	18920	18920	18920	18920	0
252	20230602	190600	197598160	18920	18920	18920	18920	0
253	20230602	190500	197598160	18920	18920	18920	18920	0
254	20230602	190400	197598160	18920	18920	18920	18920	0
255	20230602	190300	197598160	18920	18920	18920	18920	0
256	20230602	190200	197598160	18920	18920	18920	18920	0
257	20230602	190100	197598160	18920	18920	18920	18920	0
258	20230602	190000	197598160	18920	18920	18920	18920	0
259	20230602	185900	197598160	18920	18920	18920	18920	0
260	20230602	185800	197598160	18920	18920	18920	18920	0
261	20230602	185700	197598160	18920	18920	18920	18920	0
262	20230602	185600	197598160	18920	18920	18920	18920	0
263	20230602	185500	197598160	18920	18920	18920	18920	0
264	20230602	185400	197598160	18920	18920	18920	18920	0
265	20230602	185300	197598160	18920	18920	18920	18920	0
266	20230602	185200	197598160	18920	18920	18920	18920	0
267	20230602	185100	197598160	18920	18920	18920	18920	0
268	20230602	185000	197598160	18920	18920	18920	18920	0
269	20230602	184900	197598160	18920	18920	18920	18920	0
270	20230602	184800	197598160	18920	18920	18920	18920	0
271	20230602	184700	197598160	18920	18920	18920	18920	0
272	20230602	184600	197598160	18920	18920	18920	18920	105
273	20230602	184500	197598160	18920	18920	18920	18920	0
274	20230602	184400	197598160	18920	18920	18920	18920	0
275	20230602	184300	197598160	18920	18920	18920	18920	0
276	20230602	184200	197598160	18920	18920	18920	18920	0
277	20230602	184100	197598160	18920	18920	18920	18920	0
278	20230602	184000	197598160	18920	18920	18920	18920	0
279	20230602	183900	197598160	18920	18920	18920	18920	0
280	20230602	183800	197598160	18920	18920	18920	18920	0
281	20230602	183700	197598160	18920	18920	18920	18920	0
282	20230602	183600	197598160	18920	18920	18920	18920	0
283	20230602	183500	197598160	18920	18920	18920	18920	0
284	20230602	183400	197598160	18920	18920	18920	18920	0
285	20230602	183300	197598160	18920	18920	18920	18920	0
286	20230602	183200	197598160	18920	18920	18920	18920	0
287	20230602	183100	197598160	18920	18920	18920	18920	0
288	20230602	183000	197598160	18920	18920	18920	18920	0
289	20230602	182900	197598160	18920	18920	18920	18920	0
290	20230602	182800	197598160	18920	18920	18920	18920	0
291	20230602	182700	197598160	18920	18920	18920	18920	0
292	20230602	182600	197598160	18920	18920	18920	18920	0
293	20230602	182500	197598160	18920	18920	18920	18920	0
294	20230602	182400	197598160	18920	18920	18920	18920	0
295	20230602	182300	197598160	18920	18920	18920	18920	0
296	20230602	182200	197598160	18920	18920	18920	18920	0
297	20230602	182100	197598160	18920	18920	18920	18920	0
298	20230602	182000	197598160	18920	18920	18920	18920	0
299	20230602	181900	197598160	18920	18920	18920	18920	0
300	20230602	181800	197598160	18920	18920	18920	18920	0
301	20230602	181700	197598160	18920	18920	18920	18920	0
302	20230602	181600	197598160	18920	18920	18920	18920	105
303	20230602	181500	197598160	18920	18920	18920	18920	0
304	20230602	181400	197598160	18920	18920	18920	18920	0
305	20230602	181300	197598160	18920	18920	18920	18920	0
306	20230602	181200	197598160	18920	18920	18920	18920	0
307	20230602	181100	197598160	18920	18920	18920	18920	0
308	20230602	181000	197598160	18920	18920	18920	18920	0
309	20230602	180900	197598160	18920	18920	18920	18920	0
310	20230602	180800	197598160	18920	18920	18920	18920	0
311	20230602	180700	197598160	18920	18920	18920	18920	0
312	20230602	180600	197598160	18920	18920	18920	18920	0
313	20230602	180500	197598160	18920	18920	18920	18920	0
314	20230602	180400	197598160	18920	18920	18920	18920	0
315	20230602	180300	197598160	18920	18920	18920	18920	0
316	20230602	180200	197598160	18920	18920	18920	18920	0
317	20230602	180100	197598160	18920	18920	18920	18920	0
318	20230602	180000	197598160	18920	18920	18920	18920	0
319	20230602	175900	197598160	18920	18920	18920	18920	0
320	20230602	175800	197598160	18920	18920	18920	18920	0
321	20230602	175700	197598160	18920	18920	18920	18920	0
322	20230602	175600	197598160	18920	18920	18920	18920	0
323	20230602	175500	197598160	18920	18920	18920	18920	0
324	20230602	175400	197598160	18920	18920	18920	18920	0
325	20230602	175300	197598160	18920	18920	18920	18920	0
326	20230602	175200	197598160	18920	18920	18920	18920	0
327	20230602	175100	197598160	18920	18920	18920	18920	0
328	20230602	175000	197598160	18920	18920	18920	18920	0
329	20230602	174900	197598160	18920	18920	18920	18920	0
330	20230602	174800	197598160	18920	18920	18920	18920	0
331	20230602	174700	197598160	18920	18920	18920	18920	0
332	20230602	174600	197598160	18920	18920	18920	18920	105
333	20230602	174500	197598160	18920	18920	18920	18920	0
334	20230602	174400	197598160	18920	18920	18920	18920	0
335	20230602	174300	197598160	18920	18920	18920	18920	0
336	20230602	174200	197598160	18920	18920	18920	18920	0
337	20230602	174100	197598160	18920	18920	18920	18920	0
338	20230602	174000	197598160	18920	18920	18920	18920	0
339	20230602	173900	197598160	18920	18920	18920	18920	0
340	20230602	173800	197598160	18920	18920	18920	18920	0
341	20230602	173700	197598160	18920	18920	18920	18920	0
342	20230602	173600	197598160	18920	18920	18920	18920	0
343	20230602	173500	197598160	18920	18920	18920	18920	0
344	20230602	173400	197598160	18920	18920	18920	18920	0
345	20230602	173300	197598160	18920	18920	18920	18920	0
346	20230602	173200	197598160	18920	18920	18920	18920	0
347	20230602	173100	197598160	18920	18920	18920	18920	0
348	20230602	173000	197598160	18920	18920	18920	18920	0
349	20230602	172900	197598160	18920	18920	18920	18920	0
350	20230602	172800	197598160	18920	18920	18920	18920	0
351	20230602	172700	197598160	18920	18920	18920	18920	0
352	20230602	172600	197598160	18920	18920	18920	18920	0
353	20230602	172500	197598160	18920	18920	18920	18920	0
354	20230602	172400	197598160	18920	18920	18920	18920	0
355	20230602	172300	197598160	18920	18920	18920	18920	0
356	20230602	172200	197598160	18920	18920	18920	18920	0
357	20230602	172100	197598160	18920	18920	18920	18920	0
358	20230602	172000	197598160	18920	18920	18920	18920	0
359	20230602	171900	197598160	18920	18920	18920	18920	0
360	20230602	171800	197598160	18920	18920	18920	18920	0
361	20230602	171700	197598160	18920	18920	18920	18920	0
362	20230602	171600	197598160	18920	18920	18920	18920	105
363	20230602	171500	197598160	18920	18920	18920	18920	0
364	20230602	171400	197598160	18920	18920	18920	18920	0
365	20230602	171300	197598160	18920	18920	18920	18920	0
366	20230602	171200	197598160	18920	18920	18920	18920	0
367	20230602	171100	197598160	18920	18920	18920	18920	0
368	20230602	171000	197598160	18920	18920	18920	18920	0
369	20230602	170900	197598160	18920	18920	18920	18920	0
370	20230602	170800	197598160	18920	18920	18920	18920	0
371	20230602	170700	197598160	18920	18920	18920	18920	0
372	20230602	170600	197598160	18920	18920	18920	18920	0
373	20230602	170500	197598160	18920	18920	18920	18920	0
374	20230602	170400	197598160	18920	18920	18920	18920	0
375	20230602	170300	197598160	18920	18920	18920	18920	0
376	20230602	170200	197598160	18920	18920	18920	18920	0
377	20230602	170100	197598160	18920	18920	18920	18920	0
378	20230602	170000	197598160	18920	18920	18920	18920	0
379	20230602	165900	197598160	18920	18920	18920	18920	0
380	20230602	165800	197598160	18920	18920	18920	18920	0
381	20230602	165700	197598160	18920	18920	18920	18920	0
382	20230602	165600	197598160	18920	18920	18920	18920	0
383	20230602	165500	197598160	18920	18920	18920	18920	0
384	20230602	165400	197598160	18920	18920	18920	18920	0
385	20230602	165300	197598160	18920	18920	18920	18920	0
386	20230602	165200	197598160	18920	18920	18920	18920	0
387	20230602	165100	197598160	18920	18920	18920	18920	0
388	20230602	165000	197598160	18920	18920	18920	18920	0
389	20230602	164900	197598160	18920	18920	18920	18920	0
390	20230602	164800	197598160	18920	18920	18920	18920	0
391	20230602	164700	197598160	18920	18920	18920	18920	0
392	20230602	164600	197598160	18920	18920	18920	18920	105
393	20230602	164500	197598160	18920	18920	18920	18920	0
394	20230602	164400	197598160	18920	18920	18920	18920	0
395	20230602	164300	197598160	18920	18920	18920	18920	0
396	20230602	164200	197598160	18920	18920	18920	18920	0
397	20230602	164100	197598160	18920	18920	18920	18920	0
398	20230602	164000	197598160	18920	18920	18920	18920	0
399	20230602	163900	197598160	18920	18920	18920	18920	0
400	20230602	163800	197598160	18920	18920	18920	18920	0
401	20230602	163700	197598160	18920	18920	18920	18920	0
402	20230602	163600	197598160	18920	18920	18920	18920	0
403	20230602	163500	197598160	18920	18920	18920	18920	0
404	20230602	163400	197598160	18920	18920	18920	18920	0
405	20230602	163300	197598160	18920	18920	18920	18920	0
406	20230602	163200	197598160	18920	18920	18920	18920	0
407	20230602	163100	197598160	18920	18920	18920	18920	0
408	20230602	163000	197598160	18920	18920	18920	18920	0
409	20230602	162900	197598160	18920	18920	18920	18920	0
410	20230602	162800	197598160	18920	18920	18920	18920	0
411	20230602	162700	197598160	18920	18920	18920	18920	0
412	20230602	162600	197598160	18920	18920	18920	18920	0
413	20230602	162500	197598160	18920	18920	18920	18920	0
414	20230602	162400	197598160	18920	18920	18920	18920	0
415	20230602	162300	197598160	18920	18920	18920	18920	0
416	20230602	162200	197598160	18920	18920	18920	18920	0
417	20230602	162100	197598160	18920	18920	18920	18920	0
418	20230602	162000	197598160	18920	18920	18920	18920	0
419	20230602	161900	197598160	18920	18920	18920	18920	0
420	20230602	161800	197598160	18920	18920	18920	18920	0
421	20230602	161700	197598160	18920	18920	18920	18920	0
422	20230602	161600	197598160	18920	18920	18920	18920	105
423	20230602	161500	197598160	18920	18920	18920	18920	0
424	20230602	161400	197598160	18920	18920	18920	18920	0
425	20230602	161300	197598160	18920	18920	18920	18920	0
426	20230602	161200	197598160	18920	18920	18920	18920	0
427	20230602	161100	197598160	18920	18920	18920	18920	0
428	20230602	161000	197598160	18920	18920	18920	18920	0
429	20230602	160900	197598160	18920	18920	18920	18920	0
430	20230602	160800	197598160	18920	18920	18920	18920	0
431	20230602	160700	197598160	18920	18920	18920	18920	0
432	20230602	160600	197598160	18920	18920	18920	18920	0
433	20230602	160500	197598160	18920	18920	18920	18920	0
434	20230602	160400	197598160	18920	18920	18920	18920	0
435	20230602	160300	197598160	18920	18920	18920	18920	0
436	20230602	160200	197598160	18920	18920	18920	18920	0
437	20230602	160100	197598160	18920	18920	18920	18920	0
438	20230602	160000	197598160	18920	18920	18920	18920	0
439	20230602	155900	197598160	18920	18920	18920	18920	0
440	20230602	155800	197598160	18920	18920	18920	18920	0
441	20230602	155700	197598160	18920	18920	18920	18920	0
442	20230602	155600	197598160	18920	18920	18920	18920	0
443	20230602	155500	197598160	18920	18920	18920	18920	0
444	20230602	155400	197598160	18920	18920	18920	18920	0
445	20230602	155300	197598160	18920	18920	18920	18920	0
446	20230602	155200	197598160	18920	18920	18920	18920	0
447	20230602	155100	197598160	18920	18920	18920	18920	0
448	20230602	155000	197598160	18920	18920	18920	18920	0
449	20230602	154900	197598160	18920	18920	18920	18920	0
450	20230602	154800	197598160	18920	18920	18920	18920	0
451	20230602	154700	197598160	18920	18920	18920	18920	0
452	20230602	154600	197598160	18920	18920	18920	18920	105
453	20230602	154500	197598160	18920	18920	18920	18920	0
454	20230602	154400	197598160	18920	18920	18920	18920	0
455	20230602	154300	197598160	18920	18920	18920	18920	0
456	20230602	154200	197598160	18920	18920	18920	18920	0
457	20230602	154100	197598160	18920	18920	18920	18920	0
458	20230602	154000	197598160	18920	18920	18920	18920	0
459	20230602	153900	197598160	18920	18920	18920	18920	0
460	20230602	153800	197598160	18920	18920	18920	18920	0
461	20230602	153700	197598160	18920	18920	18920	18920	0
462	20230602	153600	197598160	18920	18920	18920	18920	0
463	20230602	153500	197598160	18920	18920	18920	18920	0
464	20230602	153400	197598160	18920	18920	18920	18920	0
465	20230602	153300	197598160	18920	18920	18920	18920	0
466	20230602	153200	197598160	18920	18920	18920	18920	0
467	20230602	153100	197598160	18920	18920	18920	18920	0
468	20230602	153000	197598160	18920	18920	18920	18920	105
469	20230602	152900	195611560	18920	18920	18920	18920	0
470	20230602	152800	195611560	18920	18920	18920	18920	0
471	20230602	152700	195611560	18920	18920	18920	18920	0
472	20230602	152600	195611560	18920	18920	18920	18920	0
473	20230602	152500	195611560	18920	18920	18920	18920	0
474	20230602	152400	195611560	18920	18920	18920	18920	0
475	20230602	152300	195611560	18920	18920	18920	18920	0
476	20230602	152200	195611560	18920	18920	18920	18920	0
477	20230602	152100	195611560	18920	18920	18920	18920	0
478	20230602	152000	195611560	18920	18920	18920	18920	0
479	20230602	151900	195611560	18920	18920	18920	18890	6
480	20230602	151800	195498130	18920	18920	18920	18920	1
481	20230602	151700	195479210	18920	18920	18920	18920	19
482	20230602	151600	195119730	18920	18920	18920	18920	2
483	20230602	151500	195081890	18920	18920	18920	18920	1
484	20230602	151400	195062970	18890	18890	18890	18890	62
485	20230602	151300	193891790	18890	18890	18890	18890	0
486	20230602	151200	193891790	18890	18890	18890	18890	3
487	20230602	151100	193835120	18830	18830	18830	18830	2
488	20230602	151000	193797460	18830	18830	18830	18830	1
489	20230602	150900	193778630	18870	18870	18870	18870	0
490	20230602	150800	193778630	18870	18870	18870	18870	0
491	20230602	150700	193778630	18870	18860	18870	18860	62
492	20230602	150600	192608810	18870	18870	18870	18870	2
493	20230602	150500	192571070	18870	18870	18870	18870	0
494	20230602	150400	192571070	18870	18870	18870	18870	48
495	20230602	150300	191665310	18920	18920	18920	18920	0
496	20230602	150200	191665310	18920	18920	18920	18920	5
497	20230602	150100	191570710	18870	18870	18870	18870	0
498	20230602	150000	191570710	18870	18870	18870	18870	0
499	20230602	145900	191570710	18870	18870	18870	18870	15
500	20230602	145800	191287660	18930	18930	18930	18930	0
501	20230602	145700	191287660	18930	18930	18930	18930	0
502	20230602	145600	191287660	18930	18930	18930	18930	0
503	20230602	145500	191287660	18930	18860	18930	18860	30
504	20230602	145400	190720070	18920	18920	18920	18920	0
505	20230602	145300	190720070	18920	18920	18920	18920	1
506	20230602	145200	190701150	18920	18920	18920	18920	1
507	20230602	145100	190682230	18920	18920	18920	18920	0
508	20230602	145000	190682230	18920	18920	18920	18920	0
509	20230602	144900	190682230	18920	18920	18920	18920	1
510	20230602	144800	190663310	18870	18920	18920	18870	23
511	20230602	144700	190228750	18920	18920	18920	18920	0
512	20230602	144600	190228750	18920	18920	18920	18920	17
513	20230602	144500	189907110	18880	18880	18880	18880	30
514	20230602	144400	189340710	18920	18920	18920	18920	1
515	20230602	144300	189321790	18920	18920	18920	18920	0
516	20230602	144200	189321790	18920	18920	18920	18920	0
517	20230602	144100	189321790	18920	18920	18920	18920	1
518	20230602	144000	189302870	18920	18920	18920	18920	0
519	20230602	143900	189302870	18920	18920	18920	18920	46
520	20230602	143800	188432550	18920	18920	18920	18920	0
521	20230602	143700	188432550	18920	18920	18920	18920	1
522	20230602	143600	188413630	18920	18920	18920	18920	2
523	20230602	143500	188375790	18920	18920	18920	18920	1
524	20230602	143400	188356870	18920	18920	18920	18920	0
525	20230602	143300	188356870	18920	18920	18920	18920	0
526	20230602	143200	188356870	18920	18920	18920	18920	17
527	20230602	143100	188035230	18920	18920	18920	18920	0
528	20230602	143000	188035230	18920	18920	18920	18920	5
529	20230602	142900	187940630	18870	18870	18870	18870	0
530	20230602	142800	187940630	18870	18870	18870	18870	5
531	20230602	142700	187846280	18920	18920	18920	18920	1
532	20230602	142600	187827360	18870	18870	18870	18870	6
533	20230602	142500	187714140	18870	18870	18870	18870	140
534	20230602	142400	185072340	18860	18860	18860	18860	0
535	20230602	142300	185072340	18860	18860	18860	18860	0
536	20230602	142200	185072340	18860	18920	18920	18860	141
537	20230602	142100	182413020	18920	18920	18920	18920	3
538	20230602	142000	182356260	18920	18920	18920	18920	0
539	20230602	141900	182356260	18920	18880	18920	18880	16
540	20230602	141800	182054020	18880	18880	18880	18880	0
541	20230602	141700	182054020	18880	18880	18880	18880	0
542	20230602	141600	182054020	18880	18880	18880	18880	28
543	20230602	141500	181525380	18910	18880	18910	18880	16
544	20230602	141400	181222850	18910	18910	18910	18910	0
545	20230602	141300	181222850	18910	18880	18920	18880	8
546	20230602	141200	181071620	18920	18870	18920	18860	35
547	20230602	141100	180411150	18870	18920	18920	18870	31
548	20230602	141000	179825730	18870	18870	18870	18870	2
549	20230602	140900	179787990	18870	18870	18870	18870	4
550	20230602	140800	179712510	18920	18920	18920	18920	1
551	20230602	140700	179693590	18920	18920	18920	18920	16
552	20230602	140600	179390870	18920	18920	18920	18920	1
553	20230602	140500	179371950	18870	18870	18870	18870	0
554	20230602	140400	179371950	18870	18870	18870	18870	2
555	20230602	140300	179334210	18920	18920	18920	18920	0
556	20230602	140200	179334210	18920	18920	18920	18920	16
557	20230602	140100	179031490	18920	18920	18920	18920	1
558	20230602	140000	179012570	18920	18920	18920	18920	0
559	20230602	135900	179012570	18920	18920	18920	18920	0
560	20230602	135800	179012570	18920	18920	18920	18920	0
561	20230602	135700	179012570	18920	18920	18920	18920	0
562	20230602	135600	179012570	18920	18920	18920	18920	2
563	20230602	135500	178974730	18920	18920	18920	18920	16
564	20230602	135400	178672010	18920	18920	18920	18920	1
565	20230602	135300	178653090	18920	18920	18920	18920	0
566	20230602	135200	178653090	18920	18920	18920	18920	1
567	20230602	135100	178634170	18920	18870	18920	18870	13
568	20230602	135000	178388310	18880	18880	18880	18880	0
569	20230602	134900	178388310	18880	18880	18880	18880	0
570	20230602	134800	178388310	18880	18880	18880	18880	16
571	20230602	134700	178086230	18880	18880	18880	18880	1
572	20230602	134600	178067350	18880	18860	18880	18860	5
573	20230602	134500	177972970	18880	18880	18880	18880	0
574	20230602	134400	177972970	18880	18880	18880	18880	1
575	20230602	134300	177954090	18880	18880	18880	18880	143
576	20230602	134200	175254250	18880	18880	18880	18880	18
577	20230602	134100	174914410	18870	18870	18870	18870	0
578	20230602	134000	174914410	18870	18870	18870	18870	1
579	20230602	133900	174895540	18880	18880	18880	18880	0
580	20230602	133800	174895540	18880	18880	18880	18880	0
581	20230602	133700	174895540	18880	18880	18880	18880	0
582	20230602	133600	174895540	18880	18880	18880	18880	28
583	20230602	133500	174366900	18880	18880	18880	18880	0
584	20230602	133400	174366900	18880	18880	18880	18880	0
585	20230602	133300	174366900	18880	18880	18880	18880	1
586	20230602	133200	174348020	18880	18880	18880	18880	1
587	20230602	133100	174329140	18880	18880	18880	18880	0
588	20230602	133000	174329140	18880	18880	18880	18880	17
589	20230602	132900	174008180	18880	18880	18880	18880	0
590	20230602	132800	174008180	18880	18880	18880	18880	0
591	20230602	132700	174008180	18880	18880	18880	18880	0
592	20230602	132600	174008180	18880	18880	18880	18880	1
593	20230602	132500	173989300	18830	18830	18830	18830	0
594	20230602	132400	173989300	18830	18830	18830	18830	1
595	20230602	132300	173970470	18880	18880	18880	18880	17
596	20230602	132200	173649510	18830	18830	18830	18830	1
597	20230602	132100	173630680	18890	18890	18890	18890	0
598	20230602	132000	173630680	18890	18890	18890	18890	1
599	20230602	131900	173611790	18890	18890	18890	18890	1
600	20230602	131800	173592900	18870	18880	18880	18870	500
601	20230602	131700	164157440	18930	18930	18930	18930	0
602	20230602	131600	164157440	18930	18930	18930	18930	0
603	20230602	131500	164157440	18930	18930	18930	18930	0
604	20230602	131400	164157440	18930	18930	18930	18930	0
605	20230602	131300	164157440	18930	18920	18930	18920	17
606	20230602	131200	163835730	18920	18920	18920	18920	2
607	20230602	131100	163797890	18920	18920	18920	18920	1
608	20230602	131000	163778970	18920	18920	18920	18920	0
609	20230602	130900	163778970	18920	18920	18920	18920	0
610	20230602	130800	163778970	18920	18920	18920	18920	0
611	20230602	130700	163778970	18920	18920	18920	18920	0
612	20230602	130600	163778970	18920	18910	18920	18910	18
613	20230602	130500	163438470	18910	18910	18910	18910	1
614	20230602	130400	163419560	18910	18910	18910	18910	0
615	20230602	130300	163419560	18910	18910	18910	18910	2
616	20230602	130200	163381740	18910	18840	18910	18840	24
617	20230602	130100	162929510	18840	18840	18840	18840	136
618	20230602	130000	160367270	18840	18840	18840	18840	0
619	20230602	125900	160367270	18840	18840	18840	18840	0
620	20230602	125800	160367270	18840	18840	18840	18840	0
621	20230602	125700	160367270	18840	18840	18840	18840	9
622	20230602	125600	160197710	18840	18840	18840	18840	15
623	20230602	125500	159915110	18840	18840	18840	18840	0
624	20230602	125400	159915110	18840	18840	18840	18840	17
625	20230602	125300	159594830	18820	18820	18820	18820	0
626	20230602	125200	159594830	18820	18820	18820	18820	0
627	20230602	125100	159594830	18820	18820	18820	18820	1
628	20230602	125000	159576010	18780	18780	18780	18780	0
629	20230602	124900	159576010	18780	18780	18780	18780	69
630	20230602	124800	158280190	18810	18810	18810	18810	0
631	20230602	124700	158280190	18810	18810	18810	18810	97
632	20230602	124600	156455620	18770	18800	18800	18770	529
633	20230602	124500	146510450	18760	18780	18780	18760	1056
634	20230602	124400	126698810	18800	18800	18800	18800	1
635	20230602	124300	126680010	18800	18800	18800	18800	0
636	20230602	124200	126680010	18800	18800	18800	18800	1
637	20230602	124100	126661210	18800	18800	18800	18800	16
638	20230602	124000	126360410	18800	18800	18800	18800	0
639	20230602	123900	126360410	18800	18800	18800	18800	0
640	20230602	123800	126360410	18800	18800	18800	18800	0
641	20230602	123700	126360410	18800	18800	18800	18800	1
642	20230602	123600	126341610	18780	18800	18800	18780	59
643	20230602	123500	125233570	18800	18800	18800	18800	0
644	20230602	123400	125233570	18800	18800	18800	18800	0
645	20230602	123300	125233570	18800	18800	18800	18800	0
646	20230602	123200	125233570	18800	18800	18800	18800	1
647	20230602	123100	125214770	18800	18800	18800	18800	0
648	20230602	123000	125214770	18800	18800	18800	18800	4
649	20230602	122900	125139570	18800	18800	18800	18800	0
650	20230602	122800	125139570	18800	18800	18800	18800	0
651	20230602	122700	125139570	18800	18800	18800	18800	0
652	20230602	122600	125139570	18800	18800	18800	18800	5
653	20230602	122500	125045570	18800	18800	18800	18800	0
654	20230602	122400	125045570	18800	18800	18800	18800	0
655	20230602	122300	125045570	18800	18800	18800	18800	0
656	20230602	122200	125045570	18800	18800	18800	18800	1
657	20230602	122100	125026770	18790	18790	18790	18790	0
658	20230602	122000	125026770	18790	18790	18790	18790	0
659	20230602	121900	125026770	18790	18790	18790	18790	0
660	20230602	121800	125026770	18790	18790	18790	18790	0
661	20230602	121700	125026770	18790	18790	18790	18790	0
662	20230602	121600	125026770	18790	18790	18790	18790	2
663	20230602	121500	124989190	18790	18780	18790	18780	189
664	20230602	121400	121438740	18780	18790	18790	18780	214
665	20230602	121300	117419810	18790	18800	18800	18790	174
666	20230602	121200	114149820	18840	18840	18840	18840	1
667	20230602	121100	114130980	18840	18840	18840	18840	0
668	20230602	121000	114130980	18840	18840	18840	18840	0
669	20230602	120900	114130980	18840	18840	18840	18840	0
670	20230602	120800	114130980	18840	18840	18840	18840	1
671	20230602	120700	114112140	18800	18800	18800	18800	0
672	20230602	120600	114112140	18800	18800	18800	18800	49
673	20230602	120500	113190940	18810	18810	18810	18810	0
674	20230602	120400	113190940	18810	18820	18820	18810	81
675	20230602	120300	111666870	18840	18840	18840	18840	0
676	20230602	120200	111666870	18840	18840	18840	18840	5
677	20230602	120100	111572670	18840	18840	18840	18840	25
678	20230602	120000	111101670	18840	18840	18840	18840	1
679	20230602	115900	111082830	18820	18820	18820	18820	0
680	20230602	115800	111082830	18820	18820	18820	18820	0
681	20230602	115700	111082830	18820	18820	18820	18820	0
682	20230602	115600	111082830	18820	18820	18820	18820	1
683	20230602	115500	111064010	18840	18840	18840	18840	0
684	20230602	115400	111064010	18840	18840	18840	18840	1
685	20230602	115300	111045170	18840	18840	18840	18840	0
686	20230602	115200	111045170	18840	18840	18840	18840	0
687	20230602	115100	111045170	18840	18840	18840	18840	0
688	20230602	115000	111045170	18840	18840	18840	18840	0
689	20230602	114900	111045170	18840	18840	18840	18840	2
690	20230602	114800	111007490	18840	18840	18840	18840	438
691	20230602	114700	102755570	18870	18910	18910	18870	506
692	20230602	114600	93207110	18890	18910	18910	18890	10
693	20230602	114500	93018110	18910	18910	18910	18910	1
694	20230602	114400	92999200	18910	18910	18910	18910	0
695	20230602	114300	92999200	18910	18910	18910	18910	30
696	20230602	114200	92431900	18910	18910	18910	18910	57
697	20230602	114100	91354030	18910	18910	18910	18910	0
698	20230602	114000	91354030	18910	18910	18910	18910	0
699	20230602	113900	91354030	18910	18910	18910	18910	5
700	20230602	113800	91259480	18910	18910	18910	18910	0
701	20230602	113700	91259480	18910	18910	18910	18910	0
702	20230602	113600	91259480	18910	18910	18910	18910	0
703	20230602	113500	91259480	18910	18900	18910	18900	88
704	20230602	113400	89596250	18900	18900	18900	18900	0
705	20230602	113300	89596250	18900	18900	18900	18900	2
706	20230602	113200	89558450	18900	18900	18900	18900	0
707	20230602	113100	89558450	18900	18900	18900	18900	3
708	20230602	113000	89501750	18900	18900	18900	18900	12
709	20230602	112900	89274950	18870	18870	18870	18870	0
710	20230602	112800	89274950	18870	18870	18870	18870	1
711	20230602	112700	89256080	18870	18870	18870	18870	0
712	20230602	112600	89256080	18870	18870	18870	18870	0
713	20230602	112500	89256080	18870	18870	18870	18870	0
714	20230602	112400	89256080	18870	18860	18870	18860	129
715	20230602	112300	86821910	18870	18870	18870	18870	0
716	20230602	112200	86821910	18870	18870	18870	18870	0
717	20230602	112100	86821910	18870	18870	18870	18870	0
718	20230602	112000	86821910	18870	18870	18870	18870	0
719	20230602	111900	86821910	18870	18870	18870	18870	1
720	20230602	111800	86803040	18870	18870	18870	18870	0
721	20230602	111700	86803040	18870	18870	18870	18870	0
722	20230602	111600	86803040	18870	18870	18870	18870	0
723	20230602	111500	86803040	18870	18870	18870	18870	0
724	20230602	111400	86803040	18870	18870	18870	18870	0
725	20230602	111300	86803040	18870	18870	18870	18870	0
726	20230602	111200	86803040	18870	18870	18870	18870	0
727	20230602	111100	86803040	18870	18870	18870	18870	0
728	20230602	111000	86803040	18870	18870	18870	18870	0
729	20230602	110900	86803040	18870	18870	18870	18870	0
730	20230602	110800	86803040	18870	18870	18870	18870	0
731	20230602	110700	86803040	18870	18870	18870	18870	0
732	20230602	110600	86803040	18870	18870	18870	18870	10
733	20230602	110500	86614340	18840	18840	18840	18840	0
734	20230602	110400	86614340	18840	18840	18840	18840	0
735	20230602	110300	86614340	18840	18840	18840	18840	0
736	20230602	110200	86614340	18840	18850	18850	18840	150
737	20230602	110100	83788190	18820	18820	18820	18820	0
738	20230602	110000	83788190	18820	18820	18820	18820	0
739	20230602	105900	83788190	18820	18880	18880	18820	2
740	20230602	105800	83750490	18800	18800	18800	18800	0
741	20230602	105700	83750490	18800	18800	18800	18800	0
742	20230602	105600	83750490	18800	18800	18800	18800	117
743	20230602	105500	81550890	18800	18860	18860	18800	3
744	20230602	105400	81494430	18840	18840	18840	18840	112
745	20230602	105300	79384350	18840	18840	18840	18840	34
746	20230602	105200	78743790	18800	18800	18800	18800	0
747	20230602	105100	78743790	18800	18800	18800	18800	0
748	20230602	105000	78743790	18800	18800	18800	18800	0
749	20230602	104900	78743790	18800	18800	18800	18800	0
750	20230602	104800	78743790	18800	18800	18800	18800	0
751	20230602	104700	78743790	18800	18800	18800	18800	0
752	20230602	104600	78743790	18800	18800	18800	18800	0
753	20230602	104500	78743790	18800	18820	18820	18800	175
754	20230602	104400	75453580	18890	18890	18890	18890	0
755	20230602	104300	75453580	18890	18890	18890	18890	0
756	20230602	104200	75453580	18890	18890	18890	18890	0
757	20230602	104100	75453580	18890	18860	18900	18860	3
758	20230602	104000	75396930	18900	18900	18900	18900	0
759	20230602	103900	75396930	18900	18900	18900	18900	0
760	20230602	103800	75396930	18900	18900	18900	18900	0
761	20230602	103700	75396930	18900	18900	18900	18900	0
762	20230602	103600	75396930	18900	18860	18900	18860	3
763	20230602	103500	75340280	18890	18890	18890	18890	0
764	20230602	103400	75340280	18890	18850	18890	18850	5
765	20230602	103300	75245870	18900	18900	18900	18900	0
766	20230602	103200	75245870	18900	18900	18900	18900	0
767	20230602	103100	75245870	18900	18900	18900	18900	0
768	20230602	103000	75245870	18900	18900	18900	18900	0
769	20230602	102900	75245870	18900	18810	18900	18810	5
770	20230602	102800	75151600	18790	18790	18790	18790	1
771	20230602	102700	75132810	18800	18800	18800	18800	3
772	20230602	102600	75076410	18900	18900	18900	18900	0
773	20230602	102500	75076410	18900	18900	18900	18900	0
774	20230602	102400	75076410	18900	18900	18900	18900	0
775	20230602	102300	75076410	18900	18900	18900	18900	0
776	20230602	102200	75076410	18900	18860	18900	18860	3
777	20230602	102100	75019790	18800	18800	18800	18800	0
778	20230602	102000	75019790	18800	18800	18800	18800	0
779	20230602	101900	75019790	18800	18800	18800	18800	100
780	20230602	101800	73139790	18860	18860	18860	18860	0
781	20230602	101700	73139790	18860	18860	18860	18860	0
782	20230602	101600	73139790	18860	18860	18860	18860	0
783	20230602	101500	73139790	18860	18840	18860	18840	232
784	20230602	101400	68764570	18850	18850	18850	18850	0
785	20230602	101300	68764570	18850	18850	18850	18850	0
786	20230602	101200	68764570	18850	18850	18850	18850	0
787	20230602	101100	68764570	18850	18800	18850	18800	259
788	20230602	101000	63884970	18800	18800	18800	18800	39
789	20230602	100900	63151770	18840	18890	18890	18840	474
790	20230602	100800	54220910	18910	18810	18910	18810	563
791	20230602	100700	43595160	18800	18790	18800	18790	200
792	20230602	100600	39835840	18800	18800	18800	18800	0
793	20230602	100500	39835840	18800	18800	18800	18800	186
794	20230602	100400	36339040	18800	18780	18800	18780	314
795	20230602	100300	30438040	18760	18760	18760	18760	4
796	20230602	100200	30363000	18780	18780	18780	18780	0
797	20230602	100100	30363000	18780	18760	18780	18760	3
798	20230602	100000	30306680	18780	18760	18780	18760	2
799	20230602	095900	30269140	18780	18780	18780	18780	0
800	20230602	095800	30269140	18780	18750	18780	18750	8
801	20230602	095700	30119000	18770	18770	18770	18770	0
802	20230602	095600	30119000	18770	18750	18770	18750	2
803	20230602	095500	30081480	18770	18770	18770	18770	1
804	20230602	095400	30062710	18750	18750	18770	18750	4
805	20230602	095300	29987670	18770	18770	18770	18770	0
806	20230602	095200	29987670	18770	18770	18770	18770	0
807	20230602	095100	29987670	18770	18730	18770	18700	311
808	20230602	095000	24168370	18730	18710	18730	18710	119
809	20230602	094900	21941820	18700	18700	18700	18700	0
810	20230602	094800	21941820	18700	18700	18700	18700	223
811	20230602	094700	17771720	18700	18700	18700	18700	2
812	20230602	094600	17734320	18690	18690	18690	18690	0
813	20230602	094500	17734320	18690	18690	18690	18690	0
814	20230602	094400	17734320	18690	18690	18690	18690	0
815	20230602	094300	17734320	18690	18690	18690	18690	0
816	20230602	094200	17734320	18690	18690	18690	18690	0
817	20230602	094100	17734320	18690	18690	18690	18690	2
818	20230602	094000	17696940	18690	18690	18690	18690	0
819	20230602	093900	17696940	18690	18690	18690	18690	0
820	20230602	093800	17696940	18690	18690	18690	18690	0
821	20230602	093700	17696940	18690	18690	18690	18690	0
822	20230602	093600	17696940	18690	18690	18690	18690	0
823	20230602	093500	17696940	18690	18660	18690	18660	20
824	20230602	093400	17323230	18690	18690	18690	18690	0
825	20230602	093300	17323230	18690	18690	18690	18690	2
826	20230602	093200	17285850	18680	18680	18680	18680	1
827	20230602	093100	17267170	18690	18690	18690	18690	0
828	20230602	093000	17267170	18690	18670	18690	18640	106
829	20230602	092900	15287150	18650	18670	18670	18650	198
830	20230602	092800	11591230	18770	18670	18770	18670	52
831	20230602	092700	10620190	18700	18700	18700	18700	0
832	20230602	092600	10620190	18700	18740	18740	18700	23
833	20230602	092500	10189610	18800	18800	18800	18800	0
834	20230602	092400	10189610	18800	18800	18800	18800	1
835	20230602	092300	10170810	18710	18710	18710	18710	116
836	20230602	092200	8000450	18710	18710	18710	18710	0
837	20230602	092100	8000450	18710	18710	18710	18710	0
838	20230602	092000	8000450	18710	18710	18710	18710	0
839	20230602	091900	8000450	18710	18850	18850	18710	41
840	20230602	091800	7232920	18850	18850	18850	18850	0
841	20230602	091700	7232920	18850	18840	18850	18840	5
842	20230602	091600	7138680	18850	18850	18850	18850	0
843	20230602	091500	7138680	18850	18850	18850	18850	0
844	20230602	091400	7138680	18850	18840	18850	18840	5
845	20230602	091300	7044450	18870	18870	18870	18870	0
846	20230602	091200	7044450	18870	18720	18870	18720	2
847	20230602	091100	7006860	18710	18710	18710	18710	0
848	20230602	091000	7006860	18710	18710	18710	18710	4
849	20230602	090900	6932020	18890	18880	18890	18880	4
850	20230602	090800	6856490	18670	18670	18670	18670	0
851	20230602	090700	6856490	18670	18670	18670	18670	0
852	20230602	090600	6856490	18670	18700	18700	18670	270
853	20230602	090500	1811670	18900	18900	18900	18900	2
854	20230602	090400	1773870	18690	18690	18690	18690	0
855	20230602	090300	1773870	18690	18690	18690	18690	0
856	20230602	090200	1773870	18690	18690	18690	18690	8
857	20230602	090100	1624350	18690	18690	18690	18690	3
858	20230602	090000	1568280	18670	18670	18670	18670	84