KissMeData/066620/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215300	222243850	16920	16920	16920	16920	246
3	20230609	215200	222243850	16920	16920	16920	16920	0
4	20230609	215100	222243850	16920	16920	16920	16920	0
5	20230609	215000	222243850	16920	16920	16920	16920	0
6	20230609	214900	222243850	16920	16920	16920	16920	0
7	20230609	214800	222243850	16920	16920	16920	16920	0
8	20230609	214700	222243850	16920	16920	16920	16920	0
9	20230609	214600	222243850	16920	16920	16920	16920	0
10	20230609	214500	222243850	16920	16920	16920	16920	0
11	20230609	214400	222243850	16920	16920	16920	16920	0
12	20230609	214300	222243850	16920	16920	16920	16920	0
13	20230609	214200	222243850	16920	16920	16920	16920	0
14	20230609	214100	222243850	16920	16920	16920	16920	0
15	20230609	214000	222243850	16920	16920	16920	16920	0
16	20230609	213900	222243850	16920	16920	16920	16920	0
17	20230609	213800	222243850	16920	16920	16920	16920	0
18	20230609	213700	222243850	16920	16920	16920	16920	0
19	20230609	213600	222243850	16920	16920	16920	16920	0
20	20230609	213500	222243850	16920	16920	16920	16920	0
21	20230609	213400	222243850	16920	16920	16920	16920	0
22	20230609	213300	222243850	16920	16920	16920	16920	0
23	20230609	213200	222243850	16920	16920	16920	16920	0
24	20230609	213100	222243850	16920	16920	16920	16920	0
25	20230609	213000	222243850	16920	16920	16920	16920	0
26	20230609	212900	222243850	16920	16920	16920	16920	0
27	20230609	212800	222243850	16920	16920	16920	16920	0
28	20230609	212700	222243850	16920	16920	16920	16920	0
29	20230609	212600	222243850	16920	16920	16920	16920	0
30	20230609	212500	222243850	16920	16920	16920	16920	0
31	20230609	212400	222243850	16920	16920	16920	16920	0
32	20230609	212300	222243850	16920	16920	16920	16920	246
33	20230609	212200	222243850	16920	16920	16920	16920	0
34	20230609	212100	222243850	16920	16920	16920	16920	0
35	20230609	212000	222243850	16920	16920	16920	16920	0
36	20230609	211900	222243850	16920	16920	16920	16920	0
37	20230609	211800	222243850	16920	16920	16920	16920	0
38	20230609	211700	222243850	16920	16920	16920	16920	0
39	20230609	211600	222243850	16920	16920	16920	16920	0
40	20230609	211500	222243850	16920	16920	16920	16920	0
41	20230609	211400	222243850	16920	16920	16920	16920	0
42	20230609	211300	222243850	16920	16920	16920	16920	0
43	20230609	211200	222243850	16920	16920	16920	16920	0
44	20230609	211100	222243850	16920	16920	16920	16920	0
45	20230609	211000	222243850	16920	16920	16920	16920	0
46	20230609	210900	222243850	16920	16920	16920	16920	0
47	20230609	210800	222243850	16920	16920	16920	16920	0
48	20230609	210700	222243850	16920	16920	16920	16920	0
49	20230609	210600	222243850	16920	16920	16920	16920	0
50	20230609	210500	222243850	16920	16920	16920	16920	0
51	20230609	210400	222243850	16920	16920	16920	16920	0
52	20230609	210300	222243850	16920	16920	16920	16920	0
53	20230609	210200	222243850	16920	16920	16920	16920	0
54	20230609	210100	222243850	16920	16920	16920	16920	0
55	20230609	210000	222243850	16920	16920	16920	16920	0
56	20230609	205900	222243850	16920	16920	16920	16920	0
57	20230609	205800	222243850	16920	16920	16920	16920	0
58	20230609	205700	222243850	16920	16920	16920	16920	0
59	20230609	205600	222243850	16920	16920	16920	16920	0
60	20230609	205500	222243850	16920	16920	16920	16920	0
61	20230609	205400	222243850	16920	16920	16920	16920	0
62	20230609	205300	222243850	16920	16920	16920	16920	246
63	20230609	205200	222243850	16920	16920	16920	16920	0
64	20230609	205100	222243850	16920	16920	16920	16920	0
65	20230609	205000	222243850	16920	16920	16920	16920	0
66	20230609	204900	222243850	16920	16920	16920	16920	0
67	20230609	204800	222243850	16920	16920	16920	16920	0
68	20230609	204700	222243850	16920	16920	16920	16920	0
69	20230609	204600	222243850	16920	16920	16920	16920	0
70	20230609	204500	222243850	16920	16920	16920	16920	0
71	20230609	204400	222243850	16920	16920	16920	16920	0
72	20230609	204300	222243850	16920	16920	16920	16920	0
73	20230609	204200	222243850	16920	16920	16920	16920	0
74	20230609	204100	222243850	16920	16920	16920	16920	0
75	20230609	204000	222243850	16920	16920	16920	16920	0
76	20230609	203900	222243850	16920	16920	16920	16920	0
77	20230609	203800	222243850	16920	16920	16920	16920	0
78	20230609	203700	222243850	16920	16920	16920	16920	0
79	20230609	203600	222243850	16920	16920	16920	16920	0
80	20230609	203500	222243850	16920	16920	16920	16920	0
81	20230609	203400	222243850	16920	16920	16920	16920	0
82	20230609	203300	222243850	16920	16920	16920	16920	0
83	20230609	203200	222243850	16920	16920	16920	16920	0
84	20230609	203100	222243850	16920	16920	16920	16920	0
85	20230609	203000	222243850	16920	16920	16920	16920	0
86	20230609	202900	222243850	16920	16920	16920	16920	0
87	20230609	202800	222243850	16920	16920	16920	16920	0
88	20230609	202700	222243850	16920	16920	16920	16920	0
89	20230609	202600	222243850	16920	16920	16920	16920	0
90	20230609	202500	222243850	16920	16920	16920	16920	0
91	20230609	202400	222243850	16920	16920	16920	16920	0
92	20230609	202300	222243850	16920	16920	16920	16920	246
93	20230609	202200	222243850	16920	16920	16920	16920	0
94	20230609	202100	222243850	16920	16920	16920	16920	0
95	20230609	202000	222243850	16920	16920	16920	16920	0
96	20230609	201900	222243850	16920	16920	16920	16920	0
97	20230609	201800	222243850	16920	16920	16920	16920	0
98	20230609	201700	222243850	16920	16920	16920	16920	0
99	20230609	201600	222243850	16920	16920	16920	16920	0
100	20230609	201500	222243850	16920	16920	16920	16920	0
101	20230609	201400	222243850	16920	16920	16920	16920	0
102	20230609	201300	222243850	16920	16920	16920	16920	0
103	20230609	201200	222243850	16920	16920	16920	16920	0
104	20230609	201100	222243850	16920	16920	16920	16920	0
105	20230609	201000	222243850	16920	16920	16920	16920	0
106	20230609	200900	222243850	16920	16920	16920	16920	0
107	20230609	200800	222243850	16920	16920	16920	16920	0
108	20230609	200700	222243850	16920	16920	16920	16920	0
109	20230609	200600	222243850	16920	16920	16920	16920	0
110	20230609	200500	222243850	16920	16920	16920	16920	0
111	20230609	200400	222243850	16920	16920	16920	16920	0
112	20230609	200300	222243850	16920	16920	16920	16920	0
113	20230609	200200	222243850	16920	16920	16920	16920	0
114	20230609	200100	222243850	16920	16920	16920	16920	0
115	20230609	200000	222243850	16920	16920	16920	16920	0
116	20230609	195900	222243850	16920	16920	16920	16920	0
117	20230609	195800	222243850	16920	16920	16920	16920	0
118	20230609	195700	222243850	16920	16920	16920	16920	0
119	20230609	195600	222243850	16920	16920	16920	16920	0
120	20230609	195500	222243850	16920	16920	16920	16920	0
121	20230609	195400	222243850	16920	16920	16920	16920	0
122	20230609	195300	222243850	16920	16920	16920	16920	246
123	20230609	195200	222243850	16920	16920	16920	16920	0
124	20230609	195100	222243850	16920	16920	16920	16920	0
125	20230609	195000	222243850	16920	16920	16920	16920	0
126	20230609	194900	222243850	16920	16920	16920	16920	0
127	20230609	194800	222243850	16920	16920	16920	16920	0
128	20230609	194700	222243850	16920	16920	16920	16920	0
129	20230609	194600	222243850	16920	16920	16920	16920	0
130	20230609	194500	222243850	16920	16920	16920	16920	0
131	20230609	194400	222243850	16920	16920	16920	16920	0
132	20230609	194300	222243850	16920	16920	16920	16920	0
133	20230609	194200	222243850	16920	16920	16920	16920	0
134	20230609	194100	222243850	16920	16920	16920	16920	0
135	20230609	194000	222243850	16920	16920	16920	16920	0
136	20230609	193900	222243850	16920	16920	16920	16920	0
137	20230609	193800	222243850	16920	16920	16920	16920	0
138	20230609	193700	222243850	16920	16920	16920	16920	0
139	20230609	193600	222243850	16920	16920	16920	16920	0
140	20230609	193500	222243850	16920	16920	16920	16920	0
141	20230609	193400	222243850	16920	16920	16920	16920	0
142	20230609	193300	222243850	16920	16920	16920	16920	0
143	20230609	193200	222243850	16920	16920	16920	16920	0
144	20230609	193100	222243850	16920	16920	16920	16920	0
145	20230609	193000	222243850	16920	16920	16920	16920	0
146	20230609	192900	222243850	16920	16920	16920	16920	0
147	20230609	192800	222243850	16920	16920	16920	16920	0
148	20230609	192700	222243850	16920	16920	16920	16920	0
149	20230609	192600	222243850	16920	16920	16920	16920	0
150	20230609	192500	222243850	16920	16920	16920	16920	0
151	20230609	192400	222243850	16920	16920	16920	16920	0
152	20230609	192300	222243850	16920	16920	16920	16920	246
153	20230609	192200	222243850	16920	16920	16920	16920	0
154	20230609	192100	222243850	16920	16920	16920	16920	0
155	20230609	192000	222243850	16920	16920	16920	16920	0
156	20230609	191900	222243850	16920	16920	16920	16920	0
157	20230609	191800	222243850	16920	16920	16920	16920	0
158	20230609	191700	222243850	16920	16920	16920	16920	0
159	20230609	191600	222243850	16920	16920	16920	16920	0
160	20230609	191500	222243850	16920	16920	16920	16920	0
161	20230609	191400	222243850	16920	16920	16920	16920	0
162	20230609	191300	222243850	16920	16920	16920	16920	0
163	20230609	191200	222243850	16920	16920	16920	16920	0
164	20230609	191100	222243850	16920	16920	16920	16920	0
165	20230609	191000	222243850	16920	16920	16920	16920	0
166	20230609	190900	222243850	16920	16920	16920	16920	0
167	20230609	190800	222243850	16920	16920	16920	16920	0
168	20230609	190700	222243850	16920	16920	16920	16920	0
169	20230609	190600	222243850	16920	16920	16920	16920	0
170	20230609	190500	222243850	16920	16920	16920	16920	0
171	20230609	190400	222243850	16920	16920	16920	16920	0
172	20230609	190300	222243850	16920	16920	16920	16920	0
173	20230609	190200	222243850	16920	16920	16920	16920	0
174	20230609	190100	222243850	16920	16920	16920	16920	0
175	20230609	190000	222243850	16920	16920	16920	16920	0
176	20230609	185900	222243850	16920	16920	16920	16920	0
177	20230609	185800	222243850	16920	16920	16920	16920	0
178	20230609	185700	222243850	16920	16920	16920	16920	0
179	20230609	185600	222243850	16920	16920	16920	16920	0
180	20230609	185500	222243850	16920	16920	16920	16920	0
181	20230609	185400	222243850	16920	16920	16920	16920	0
182	20230609	185300	222243850	16920	16920	16920	16920	246
183	20230609	185200	222243850	16920	16920	16920	16920	0
184	20230609	185100	222243850	16920	16920	16920	16920	0
185	20230609	185000	222243850	16920	16920	16920	16920	0
186	20230609	184900	222243850	16920	16920	16920	16920	0
187	20230609	184800	222243850	16920	16920	16920	16920	0
188	20230609	184700	222243850	16920	16920	16920	16920	0
189	20230609	184600	222243850	16920	16920	16920	16920	0
190	20230609	184500	222243850	16920	16920	16920	16920	0
191	20230609	184400	222243850	16920	16920	16920	16920	0
192	20230609	184300	222243850	16920	16920	16920	16920	0
193	20230609	184200	222243850	16920	16920	16920	16920	0
194	20230609	184100	222243850	16920	16920	16920	16920	0
195	20230609	184000	222243850	16920	16920	16920	16920	0
196	20230609	183900	222243850	16920	16920	16920	16920	0
197	20230609	183800	222243850	16920	16920	16920	16920	0
198	20230609	183700	222243850	16920	16920	16920	16920	0
199	20230609	183600	222243850	16920	16920	16920	16920	0
200	20230609	183500	222243850	16920	16920	16920	16920	0
201	20230609	183400	222243850	16920	16920	16920	16920	0
202	20230609	183300	222243850	16920	16920	16920	16920	0
203	20230609	183200	222243850	16920	16920	16920	16920	0
204	20230609	183100	222243850	16920	16920	16920	16920	0
205	20230609	183000	222243850	16920	16920	16920	16920	0
206	20230609	182900	222243850	16920	16920	16920	16920	0
207	20230609	182800	222243850	16920	16920	16920	16920	0
208	20230609	182700	222243850	16920	16920	16920	16920	0
209	20230609	182600	222243850	16920	16920	16920	16920	0
210	20230609	182500	222243850	16920	16920	16920	16920	0
211	20230609	182400	222243850	16920	16920	16920	16920	0
212	20230609	182300	222243850	16920	16920	16920	16920	246
213	20230609	182200	222243850	16920	16920	16920	16920	0
214	20230609	182100	222243850	16920	16920	16920	16920	0
215	20230609	182000	222243850	16920	16920	16920	16920	0
216	20230609	181900	222243850	16920	16920	16920	16920	0
217	20230609	181800	222243850	16920	16920	16920	16920	0
218	20230609	181700	222243850	16920	16920	16920	16920	0
219	20230609	181600	222243850	16920	16920	16920	16920	0
220	20230609	181500	222243850	16920	16920	16920	16920	0
221	20230609	181400	222243850	16920	16920	16920	16920	0
222	20230609	181300	222243850	16920	16920	16920	16920	0
223	20230609	181200	222243850	16920	16920	16920	16920	0
224	20230609	181100	222243850	16920	16920	16920	16920	0
225	20230609	181000	222243850	16920	16920	16920	16920	0
226	20230609	180900	222243850	16920	16920	16920	16920	0
227	20230609	180800	222243850	16920	16920	16920	16920	0
228	20230609	180700	222243850	16920	16920	16920	16920	0
229	20230609	180600	222243850	16920	16920	16920	16920	0
230	20230609	180500	222243850	16920	16920	16920	16920	0
231	20230609	180400	222243850	16920	16920	16920	16920	0
232	20230609	180300	222243850	16920	16920	16920	16920	0
233	20230609	180200	222243850	16920	16920	16920	16920	0
234	20230609	180100	222243850	16920	16920	16920	16920	0
235	20230609	180000	222243850	16920	16920	16920	16920	0
236	20230609	175900	222243850	16920	16920	16920	16920	0
237	20230609	175800	222243850	16920	16920	16920	16920	0
238	20230609	175700	222243850	16920	16920	16920	16920	0
239	20230609	175600	222243850	16920	16920	16920	16920	0
240	20230609	175500	222243850	16920	16920	16920	16920	0
241	20230609	175400	222243850	16920	16920	16920	16920	0
242	20230609	175300	222243850	16920	16920	16920	16920	246
243	20230609	175200	222243850	16920	16920	16920	16920	0
244	20230609	175100	222243850	16920	16920	16920	16920	0
245	20230609	175000	222243850	16920	16920	16920	16920	0
246	20230609	174900	222243850	16920	16920	16920	16920	0
247	20230609	174800	222243850	16920	16920	16920	16920	0
248	20230609	174700	222243850	16920	16920	16920	16920	0
249	20230609	174600	222243850	16920	16920	16920	16920	0
250	20230609	174500	222243850	16920	16920	16920	16920	0
251	20230609	174400	222243850	16920	16920	16920	16920	0
252	20230609	174300	222243850	16920	16920	16920	16920	0
253	20230609	174200	222243850	16920	16920	16920	16920	0
254	20230609	174100	222243850	16920	16920	16920	16920	0
255	20230609	174000	222243850	16920	16920	16920	16920	0
256	20230609	173900	222243850	16920	16920	16920	16920	0
257	20230609	173800	222243850	16920	16920	16920	16920	0
258	20230609	173700	222243850	16920	16920	16920	16920	0
259	20230609	173600	222243850	16920	16920	16920	16920	0
260	20230609	173500	222243850	16920	16920	16920	16920	0
261	20230609	173400	222243850	16920	16920	16920	16920	0
262	20230609	173300	222243850	16920	16920	16920	16920	0
263	20230609	173200	222243850	16920	16920	16920	16920	0
264	20230609	173100	222243850	16920	16920	16920	16920	0
265	20230609	173000	222243850	16920	16920	16920	16920	0
266	20230609	172900	222243850	16920	16920	16920	16920	0
267	20230609	172800	222243850	16920	16920	16920	16920	0
268	20230609	172700	222243850	16920	16920	16920	16920	0
269	20230609	172600	222243850	16920	16920	16920	16920	0
270	20230609	172500	222243850	16920	16920	16920	16920	0
271	20230609	172400	222243850	16920	16920	16920	16920	0
272	20230609	172300	222243850	16920	16920	16920	16920	246
273	20230609	172200	222243850	16920	16920	16920	16920	0
274	20230609	172100	222243850	16920	16920	16920	16920	0
275	20230609	172000	222243850	16920	16920	16920	16920	0
276	20230609	171900	222243850	16920	16920	16920	16920	0
277	20230609	171800	222243850	16920	16920	16920	16920	0
278	20230609	171700	222243850	16920	16920	16920	16920	0
279	20230609	171600	222243850	16920	16920	16920	16920	0
280	20230609	171500	222243850	16920	16920	16920	16920	0
281	20230609	171400	222243850	16920	16920	16920	16920	0
282	20230609	171300	222243850	16920	16920	16920	16920	0
283	20230609	171200	222243850	16920	16920	16920	16920	0
284	20230609	171100	222243850	16920	16920	16920	16920	0
285	20230609	171000	222243850	16920	16920	16920	16920	0
286	20230609	170900	222243850	16920	16920	16920	16920	0
287	20230609	170800	222243850	16920	16920	16920	16920	0
288	20230609	170700	222243850	16920	16920	16920	16920	0
289	20230609	170600	222243850	16920	16920	16920	16920	0
290	20230609	170500	222243850	16920	16920	16920	16920	0
291	20230609	170400	222243850	16920	16920	16920	16920	0
292	20230609	170300	222243850	16920	16920	16920	16920	0
293	20230609	170200	222243850	16920	16920	16920	16920	0
294	20230609	170100	222243850	16920	16920	16920	16920	0
295	20230609	170000	222243850	16920	16920	16920	16920	0
296	20230609	165900	222243850	16920	16920	16920	16920	0
297	20230609	165800	222243850	16920	16920	16920	16920	0
298	20230609	165700	222243850	16920	16920	16920	16920	0
299	20230609	165600	222243850	16920	16920	16920	16920	0
300	20230609	165500	222243850	16920	16920	16920	16920	0
301	20230609	165400	222243850	16920	16920	16920	16920	0
302	20230609	165300	222243850	16920	16920	16920	16920	246
303	20230609	165200	222243850	16920	16920	16920	16920	0
304	20230609	165100	222243850	16920	16920	16920	16920	0
305	20230609	165000	222243850	16920	16920	16920	16920	0
306	20230609	164900	222243850	16920	16920	16920	16920	0
307	20230609	164800	222243850	16920	16920	16920	16920	0
308	20230609	164700	222243850	16920	16920	16920	16920	0
309	20230609	164600	222243850	16920	16920	16920	16920	0
310	20230609	164500	222243850	16920	16920	16920	16920	0
311	20230609	164400	222243850	16920	16920	16920	16920	0
312	20230609	164300	222243850	16920	16920	16920	16920	0
313	20230609	164200	222243850	16920	16920	16920	16920	0
314	20230609	164100	222243850	16920	16920	16920	16920	0
315	20230609	164000	222243850	16920	16920	16920	16920	0
316	20230609	163900	222243850	16920	16920	16920	16920	0
317	20230609	163800	222243850	16920	16920	16920	16920	0
318	20230609	163700	222243850	16920	16920	16920	16920	0
319	20230609	163600	222243850	16920	16920	16920	16920	0
320	20230609	163500	222243850	16920	16920	16920	16920	0
321	20230609	163400	222243850	16920	16920	16920	16920	0
322	20230609	163300	222243850	16920	16920	16920	16920	0
323	20230609	163200	222243850	16920	16920	16920	16920	0
324	20230609	163100	222243850	16920	16920	16920	16920	0
325	20230609	163000	222243850	16920	16920	16920	16920	0
326	20230609	162900	222243850	16920	16920	16920	16920	0
327	20230609	162800	222243850	16920	16920	16920	16920	0
328	20230609	162700	222243850	16920	16920	16920	16920	0
329	20230609	162600	222243850	16920	16920	16920	16920	0
330	20230609	162500	222243850	16920	16920	16920	16920	0
331	20230609	162400	222243850	16920	16920	16920	16920	0
332	20230609	162300	222243850	16920	16920	16920	16920	246
333	20230609	162200	222243850	16920	16920	16920	16920	0
334	20230609	162100	222243850	16920	16920	16920	16920	0
335	20230609	162000	222243850	16920	16920	16920	16920	0
336	20230609	161900	222243850	16920	16920	16920	16920	0
337	20230609	161800	222243850	16920	16920	16920	16920	0
338	20230609	161700	222243850	16920	16920	16920	16920	0
339	20230609	161600	222243850	16920	16920	16920	16920	0
340	20230609	161500	222243850	16920	16920	16920	16920	0
341	20230609	161400	222243850	16920	16920	16920	16920	0
342	20230609	161300	222243850	16920	16920	16920	16920	0
343	20230609	161200	222243850	16920	16920	16920	16920	0
344	20230609	161100	222243850	16920	16920	16920	16920	0
345	20230609	161000	222243850	16920	16920	16920	16920	0
346	20230609	160900	222243850	16920	16920	16920	16920	0
347	20230609	160800	222243850	16920	16920	16920	16920	0
348	20230609	160700	222243850	16920	16920	16920	16920	0
349	20230609	160600	222243850	16920	16920	16920	16920	0
350	20230609	160500	222243850	16920	16920	16920	16920	0
351	20230609	160400	222243850	16920	16920	16920	16920	0
352	20230609	160300	222243850	16920	16920	16920	16920	0
353	20230609	160200	222243850	16920	16920	16920	16920	0
354	20230609	160100	222243850	16920	16920	16920	16920	0
355	20230609	160000	222243850	16920	16920	16920	16920	0
356	20230609	155900	222243850	16920	16920	16920	16920	0
357	20230609	155800	222243850	16920	16920	16920	16920	0
358	20230609	155700	222243850	16920	16920	16920	16920	0
359	20230609	155600	222243850	16920	16920	16920	16920	0
360	20230609	155500	222243850	16920	16920	16920	16920	0
361	20230609	155400	222243850	16920	16920	16920	16920	0
362	20230609	155300	222243850	16920	16920	16920	16920	246
363	20230609	155200	222243850	16920	16920	16920	16920	0
364	20230609	155100	222243850	16920	16920	16920	16920	0
365	20230609	155000	222243850	16920	16920	16920	16920	0
366	20230609	154900	222243850	16920	16920	16920	16920	0
367	20230609	154800	222243850	16920	16920	16920	16920	0
368	20230609	154700	222243850	16920	16920	16920	16920	0
369	20230609	154600	222243850	16920	16920	16920	16920	0
370	20230609	154500	222243850	16920	16920	16920	16920	0
371	20230609	154400	222243850	16920	16920	16920	16920	0
372	20230609	154300	222243850	16920	16920	16920	16920	0
373	20230609	154200	222243850	16920	16920	16920	16920	0
374	20230609	154100	222243850	16920	16920	16920	16920	0
375	20230609	154000	222243850	16920	16920	16920	16920	0
376	20230609	153900	222243850	16920	16920	16920	16920	0
377	20230609	153800	222243850	16920	16920	16920	16920	0
378	20230609	153700	222243850	16920	16920	16920	16920	0
379	20230609	153600	222243850	16920	16920	16920	16920	0
380	20230609	153500	222243850	16920	16920	16920	16920	0
381	20230609	153400	222243850	16920	16920	16920	16920	0
382	20230609	153300	222243850	16920	16920	16920	16920	0
383	20230609	153200	222243850	16920	16920	16920	16920	0
384	20230609	153100	222243850	16920	16920	16920	16920	0
385	20230609	153000	222243850	16920	16920	16920	16920	246
386	20230609	152900	218081530	16900	16900	16900	16900	0
387	20230609	152800	218081530	16900	16900	16900	16900	0
388	20230609	152700	218081530	16900	16900	16900	16900	0
389	20230609	152600	218081530	16900	16900	16900	16900	0
390	20230609	152500	218081530	16900	16900	16900	16900	0
391	20230609	152400	218081530	16900	16900	16900	16900	0
392	20230609	152300	218081530	16900	16900	16900	16900	0
393	20230609	152200	218081530	16900	16900	16900	16900	0
394	20230609	152100	218081530	16900	16900	16900	16900	0
395	20230609	152000	218081530	16900	16900	16900	16900	0
396	20230609	151900	218081530	16900	16900	16900	16900	1
397	20230609	151800	218064630	16850	16850	16850	16850	0
398	20230609	151700	218064630	16850	16850	16850	16850	7
399	20230609	151600	217946680	16860	16850	16860	16850	2
400	20230609	151500	217912970	16850	16850	16850	16850	1
401	20230609	151400	217896120	16860	16860	16860	16860	0
402	20230609	151300	217896120	16860	16850	16860	16850	43
403	20230609	151200	217171170	16850	16850	16850	16850	94
404	20230609	151100	215587270	16860	16860	16860	16860	140
405	20230609	151000	213226870	16870	16870	16870	16870	28
406	20230609	150900	212754510	16870	16870	16870	16870	5
407	20230609	150800	212670160	16870	16870	16870	16870	0
408	20230609	150700	212670160	16870	16860	16870	16860	105
409	20230609	150600	210898820	16860	16860	16860	16860	1
410	20230609	150500	210881960	16860	16860	16860	16860	3
411	20230609	150400	210831380	16850	16850	16850	16850	2
412	20230609	150300	210797680	16850	16850	16850	16850	0
413	20230609	150200	210797680	16850	16860	16860	16850	4
414	20230609	150100	210730250	16860	16850	16860	16850	101
415	20230609	150000	209028390	16850	16850	16850	16850	1
416	20230609	145900	209011540	16840	16840	16840	16840	0
417	20230609	145800	209011540	16840	16840	16850	16840	5
418	20230609	145700	208927320	16850	16850	16850	16850	100
419	20230609	145600	207242320	16850	16850	16850	16850	1
420	20230609	145500	207225470	16900	16850	16900	16850	11
421	20230609	145400	207039620	16850	16850	16850	16850	3
422	20230609	145300	206989070	16840	16840	16840	16840	4
423	20230609	145200	206921710	16840	16840	16840	16840	0
424	20230609	145100	206921710	16840	16840	16840	16840	3
425	20230609	145000	206871190	16840	16840	16840	16840	0
426	20230609	144900	206871190	16840	16840	16840	16840	2
427	20230609	144800	206837510	16840	16840	16840	16840	0
428	20230609	144700	206837510	16840	16840	16840	16840	4
429	20230609	144600	206770150	16900	16900	16900	16900	5
430	20230609	144500	206685650	16840	16840	16840	16840	2
431	20230609	144400	206651970	16840	16840	16840	16840	1
432	20230609	144300	206635130	16840	16840	16840	16840	3
433	20230609	144200	206584610	16840	16840	16840	16840	2
434	20230609	144100	206550930	16840	16840	16840	16840	1
435	20230609	144000	206534090	16900	16840	16900	16830	5
436	20230609	143900	206449840	16900	16840	16900	16840	2
437	20230609	143800	206416100	16830	16830	16830	16830	1
438	20230609	143700	206399270	16830	16830	16830	16830	0
439	20230609	143600	206399270	16830	16830	16840	16830	4
440	20230609	143500	206331940	16820	16820	16820	16820	0
441	20230609	143400	206331940	16820	16820	16820	16820	1
442	20230609	143300	206315120	16820	16820	16820	16820	1
443	20230609	143200	206298300	16820	16820	16820	16820	3
444	20230609	143100	206247840	16820	16820	16820	16820	3
445	20230609	143000	206197380	16810	16810	16810	16810	0
446	20230609	142900	206197380	16810	16810	16810	16810	3
447	20230609	142800	206146950	16810	16810	16810	16810	2
448	20230609	142700	206113330	16810	16810	16810	16810	1
449	20230609	142600	206096520	16810	16810	16810	16810	0
450	20230609	142500	206096520	16810	16820	16820	16810	15
451	20230609	142400	205844240	16820	16820	16820	16820	48
452	20230609	142300	205036880	16820	16820	16820	16820	1
453	20230609	142200	205020060	16820	16820	16820	16820	2
454	20230609	142100	204986420	16820	16820	16820	16820	2
455	20230609	142000	204952780	16830	16820	16830	16820	3
456	20230609	141900	204902310	16830	16830	16830	16830	0
457	20230609	141800	204902310	16830	16820	16830	16820	4
458	20230609	141700	204835020	16820	16820	16820	16820	100
459	20230609	141600	203153020	16820	16820	16820	16820	2
460	20230609	141500	203119380	16820	16820	16820	16820	0
461	20230609	141400	203119380	16820	16820	16820	16820	4
462	20230609	141300	203052100	16820	16820	16820	16820	3
463	20230609	141200	203001640	16820	16830	16830	16820	2
464	20230609	141100	202967990	16830	16830	16830	16830	41
465	20230609	141000	202277960	16830	16830	16830	16830	2
466	20230609	140900	202244300	16830	16830	16830	16830	191
467	20230609	140800	199029770	16830	16830	16830	16830	0
468	20230609	140700	199029770	16830	16840	16840	16830	3
469	20230609	140600	198979270	16840	16840	16840	16840	0
470	20230609	140500	198979270	16840	16840	16840	16840	1
471	20230609	140400	198962430	16830	16830	16830	16830	2
472	20230609	140300	198928770	16830	16830	16830	16830	4
473	20230609	140200	198861450	16830	16830	16830	16830	2
474	20230609	140100	198827790	16830	16830	16830	16830	0
475	20230609	140000	198827790	16830	16830	16830	16820	51
476	20230609	135900	197969470	16830	16830	16830	16830	3
477	20230609	135800	197918980	16820	16820	16820	16820	1
478	20230609	135700	197902160	16840	16840	16840	16840	3
479	20230609	135600	197851640	16820	16830	16830	16820	6
480	20230609	135500	197750710	16820	16830	16830	16820	102
481	20230609	135400	196034070	16830	16840	16840	16830	80
482	20230609	135300	194686890	16840	16840	16840	16840	3
483	20230609	135200	194636370	16840	16840	16840	16840	8
484	20230609	135100	194501650	16850	16840	16850	16840	15
485	20230609	135000	194248920	16850	16850	16850	16850	16
486	20230609	134900	193979320	16850	16850	16850	16850	1
487	20230609	134800	193962470	16850	16850	16850	16850	2
488	20230609	134700	193928770	16850	16850	16850	16850	4
489	20230609	134600	193861370	16900	16900	16900	16900	3
490	20230609	134500	193810670	16900	16850	16900	16850	11
491	20230609	134400	193625020	16850	16850	16850	16850	0
492	20230609	134300	193625020	16850	16850	16850	16850	1
493	20230609	134200	193608170	16850	16850	16850	16850	5
494	20230609	134100	193523920	16850	16850	16850	16850	3
495	20230609	134000	193473370	16850	16850	16850	16850	2
496	20230609	133900	193439670	16940	16850	16940	16850	101
497	20230609	133800	191729210	16850	16850	16850	16850	2
498	20230609	133700	191695510	16850	16850	16850	16850	3
499	20230609	133600	191644960	16850	16850	16850	16850	1
500	20230609	133500	191628110	16900	16850	16900	16850	5
501	20230609	133400	191543660	16850	16850	16850	16850	4
502	20230609	133300	191476260	16850	16850	16850	16850	0
503	20230609	133200	191476260	16850	16850	16850	16850	1
504	20230609	133100	191459410	16850	16850	16850	16850	1
505	20230609	133000	191442560	16850	16850	16850	16850	3
506	20230609	132900	191392010	16900	16850	16900	16850	10
507	20230609	132800	191223160	16850	16850	16850	16850	0
508	20230609	132700	191223160	16850	16850	16850	16850	1
509	20230609	132600	191206310	16900	16850	16900	16850	4
510	20230609	132500	191138860	16900	16850	16900	16850	6
511	20230609	132400	191037510	16850	16850	16850	16850	0
512	20230609	132300	191037510	16850	16850	16850	16850	5
513	20230609	132200	190953260	16850	16850	16850	16850	1
514	20230609	132100	190936410	16850	16850	16850	16850	1
515	20230609	132000	190919560	16850	16850	16850	16850	1
516	20230609	131900	190902710	16850	16850	16850	16850	3
517	20230609	131800	190852160	16850	16850	16850	16850	3
518	20230609	131700	190801610	16850	16850	16850	16850	0
519	20230609	131600	190801610	16850	16850	16850	16850	1
520	20230609	131500	190784760	16850	16850	16850	16850	3
521	20230609	131400	190734210	16900	16850	16900	16850	2
522	20230609	131300	190700460	16850	16850	16850	16850	0
523	20230609	131200	190700460	16850	16850	16850	16850	2
524	20230609	131100	190666760	16850	16850	16850	16850	3
525	20230609	131000	190616210	16850	16850	16850	16850	3
526	20230609	130900	190565660	16850	16850	16850	16850	14
527	20230609	130800	190329760	16850	16850	16850	16850	4
528	20230609	130700	190262360	16900	16850	16900	16850	102
529	20230609	130600	188538660	16850	16850	16850	16850	0
530	20230609	130500	188538660	16850	16850	16850	16850	1
531	20230609	130400	188521810	16850	16850	16850	16850	2
532	20230609	130300	188488110	16850	16850	16850	16850	1
533	20230609	130200	188471260	16850	16850	16850	16850	2
534	20230609	130100	188437560	16850	16900	16900	16850	22
535	20230609	130000	188065860	16850	16850	16850	16850	2
536	20230609	125900	188032160	16850	16850	16850	16850	1
537	20230609	125800	188015310	16850	16850	16850	16850	2
538	20230609	125700	187981610	16850	16850	16850	16850	3
539	20230609	125600	187931060	16850	16850	16850	16850	2
540	20230609	125500	187897360	16850	16850	16850	16850	0
541	20230609	125400	187897360	16850	16850	16850	16850	2
542	20230609	125300	187863660	16850	16850	16850	16850	3
543	20230609	125200	187813110	16850	16850	16850	16850	165
544	20230609	125100	185032860	16850	16850	16850	16850	0
545	20230609	125000	185032860	16850	16850	16850	16850	32
546	20230609	124900	184493660	16850	16850	16850	16850	2
547	20230609	124800	184459960	16850	16850	16850	16850	54
548	20230609	124700	183550060	16850	16850	16850	16850	1
549	20230609	124600	183533210	16850	16860	16860	16850	4
550	20230609	124500	183465800	16860	16860	16860	16860	2
551	20230609	124400	183432080	16850	16850	16850	16850	1
552	20230609	124300	183415230	16850	16850	16850	16850	1
553	20230609	124200	183398380	16850	16850	16850	16850	69
554	20230609	124100	182235730	16850	16850	16850	16850	52
555	20230609	124000	181359530	16850	16850	16850	16850	10
556	20230609	123900	181191030	16850	16850	16850	16850	21
557	20230609	123800	180837180	16850	16850	16850	16850	3
558	20230609	123700	180786630	16850	16850	16850	16850	2
559	20230609	123600	180752930	16850	16850	16900	16850	116
560	20230609	123500	178796000	16850	16850	16850	16850	3
561	20230609	123400	178745450	16850	16860	16870	16850	38
562	20230609	123300	178104620	16850	16850	16850	16850	36
563	20230609	123200	177498020	16850	16850	16850	16850	1
564	20230609	123100	177481170	16850	16850	16850	16850	2
565	20230609	123000	177447470	16850	16850	16850	16850	1
566	20230609	122900	177430620	16850	16850	16850	16850	2
567	20230609	122800	177396920	16850	16850	16850	16850	2
568	20230609	122700	177363220	16850	16850	16850	16850	4
569	20230609	122600	177295820	16850	16850	16850	16850	1
570	20230609	122500	177278970	16850	16850	16850	16850	1
571	20230609	122400	177262120	16850	16850	16850	16850	2
572	20230609	122300	177228420	16850	16850	16850	16850	2
573	20230609	122200	177194720	16850	16850	16850	16850	0
574	20230609	122100	177194720	16850	16850	16850	16850	2
575	20230609	122000	177161020	16850	16850	16850	16850	2
576	20230609	121900	177127320	16850	16850	16850	16850	1
577	20230609	121800	177110470	16850	16850	16850	16850	1
578	20230609	121700	177093620	16850	16850	16850	16850	3
579	20230609	121600	177043070	16850	16850	16850	16850	3
580	20230609	121500	176992520	16850	16850	16850	16850	1
581	20230609	121400	176975670	16850	16850	16850	16850	1
582	20230609	121300	176958820	16850	16850	16850	16850	3
583	20230609	121200	176908270	16850	16850	16850	16850	1
584	20230609	121100	176891420	16850	16850	16850	16850	0
585	20230609	121000	176891420	16850	16850	16850	16850	2
586	20230609	120900	176857720	16850	16850	16850	16850	4
587	20230609	120800	176790320	16850	16850	16850	16850	1
588	20230609	120700	176773470	16850	16850	16850	16850	0
589	20230609	120600	176773470	16850	16850	16850	16850	1
590	20230609	120500	176756620	16840	16840	16840	16840	3
591	20230609	120400	176706100	16840	16850	16850	16840	3
592	20230609	120300	176655570	16850	16850	16850	16850	1
593	20230609	120200	176638720	16850	16850	16850	16850	2
594	20230609	120100	176605020	16850	16850	16850	16850	1
595	20230609	120000	176588170	16850	16850	16850	16850	1
596	20230609	115900	176571320	16850	16850	16850	16850	2
597	20230609	115800	176537620	16850	16850	16850	16850	3
598	20230609	115700	176487070	16850	16850	16850	16850	1
599	20230609	115600	176470220	16850	16850	16850	16850	1
600	20230609	115500	176453370	16850	16850	16850	16850	1
601	20230609	115400	176436520	16850	16850	16850	16850	4
602	20230609	115300	176369120	16860	16860	16860	16860	0
603	20230609	115200	176369120	16860	16850	16960	16840	252
604	20230609	115100	172097760	16840	16840	16840	16840	3
605	20230609	115000	172047240	16840	16840	16840	16840	1
606	20230609	114900	172030400	16840	16840	16840	16840	0
607	20230609	114800	172030400	16840	16840	16840	16840	3
608	20230609	114700	171979880	16850	16850	16850	16840	53
609	20230609	114600	171086860	16850	16850	16850	16850	1
610	20230609	114500	171070010	16940	16940	16940	16940	10
611	20230609	114400	170900610	16850	16850	16850	16850	1
612	20230609	114300	170883760	16850	16850	16940	16850	9
613	20230609	114200	170731660	16850	16850	16850	16850	1
614	20230609	114100	170714810	16850	16850	16850	16850	1
615	20230609	114000	170697960	16850	16850	16850	16850	4
616	20230609	113900	170630560	16850	16850	16850	16850	1
617	20230609	113800	170613710	16850	16850	16850	16850	0
618	20230609	113700	170613710	16850	16850	16850	16850	2
619	20230609	113600	170580010	16850	16850	16850	16850	3
620	20230609	113500	170529460	16850	16850	16850	16850	1
621	20230609	113400	170512610	16850	16850	16850	16850	0
622	20230609	113300	170512610	16850	16850	16850	16850	2
623	20230609	113200	170478910	16850	16850	16850	16850	5
624	20230609	113100	170394660	16850	16850	16850	16850	0
625	20230609	113000	170394660	16850	16850	16850	16850	1
626	20230609	112900	170377810	16850	16850	16850	16850	0
627	20230609	112800	170377810	16850	16850	16850	16850	4
628	20230609	112700	170310410	16840	16840	16840	16840	0
629	20230609	112600	170310410	16840	16840	16840	16840	2
630	20230609	112500	170276730	16840	16840	16840	16840	2
631	20230609	112400	170243050	16840	16840	16840	16840	2
632	20230609	112300	170209370	16840	16840	16840	16840	2
633	20230609	112200	170175690	16840	16840	16840	16840	1
634	20230609	112100	170158850	16840	16840	16840	16840	4
635	20230609	112000	170091490	16840	16840	16840	16840	0
636	20230609	111900	170091490	16840	16840	16840	16840	1
637	20230609	111800	170074650	16840	16840	16840	16840	0
638	20230609	111700	170074650	16840	16840	16840	16840	4
639	20230609	111600	170007290	16840	16840	16840	16840	0
640	20230609	111500	170007290	16840	16840	16840	16840	3
641	20230609	111400	169956770	16840	16840	16840	16840	2
642	20230609	111300	169923090	16840	16840	16840	16840	2
643	20230609	111200	169889410	16840	16840	16840	16840	0
644	20230609	111100	169889410	16840	16840	16840	16840	3
645	20230609	111000	169838890	16840	16840	16840	16840	5
646	20230609	110900	169754690	16940	16940	16940	16940	1
647	20230609	110800	169737750	16940	16940	16940	16840	123
648	20230609	110700	167666230	16840	16840	16840	16840	0
649	20230609	110600	167666230	16840	16850	16850	16840	4
650	20230609	110500	167598840	16850	16850	16850	16850	0
651	20230609	110400	167598840	16850	16850	16850	16850	2
652	20230609	110300	167565140	16850	16850	16850	16850	3
653	20230609	110200	167514590	16850	16850	16850	16850	3
654	20230609	110100	167464040	16950	16950	16950	16950	1
655	20230609	110000	167447090	16850	16860	16860	16850	61
656	20230609	105900	166418800	16860	16860	16860	16860	6
657	20230609	105800	166317640	16960	16860	16960	16860	2
658	20230609	105700	166283820	16960	16860	16960	16860	2
659	20230609	105600	166250000	16860	16860	16860	16860	0
660	20230609	105500	166250000	16860	16860	16860	16860	4
661	20230609	105400	166182560	16860	16860	16860	16860	0
662	20230609	105300	166182560	16860	16940	16960	16860	152
663	20230609	105200	163606670	16860	16860	16860	16860	2
664	20230609	105100	163572950	16860	16860	16860	16860	1
665	20230609	105000	163556090	16860	16860	16860	16860	1
666	20230609	104900	163539230	16860	16860	16860	16860	1
667	20230609	104800	163522370	16860	16860	16860	16860	5
668	20230609	104700	163438070	16860	16860	16860	16860	1
669	20230609	104600	163421210	16860	16860	16860	16860	2
670	20230609	104500	163387490	16860	16860	16860	16860	0
671	20230609	104400	163387490	16860	16860	16860	16860	3
672	20230609	104300	163336910	16860	16860	16860	16860	0
673	20230609	104200	163336910	16860	16860	16860	16860	2
674	20230609	104100	163303190	16860	16860	16860	16860	3
675	20230609	104000	163252610	16860	16860	16860	16860	2
676	20230609	103900	163218890	16860	16860	16860	16860	1
677	20230609	103800	163202030	16860	16860	16860	16860	1
678	20230609	103700	163185170	16860	16860	16860	16860	4
679	20230609	103600	163117730	16860	16860	16860	16860	0
680	20230609	103500	163117730	16860	16860	16860	16860	1
681	20230609	103400	163100870	16860	16860	16860	16860	1
682	20230609	103300	163084010	16860	16860	16860	16860	3
683	20230609	103200	163033430	16860	16860	16860	16860	0
684	20230609	103100	163033430	16860	16860	16860	16860	3
685	20230609	103000	162982850	16860	16860	16860	16860	4
686	20230609	102900	162915410	16860	16860	16860	16860	1
687	20230609	102800	162898550	16860	16860	16860	16860	1
688	20230609	102700	162881690	16860	16860	16860	16860	0
689	20230609	102600	162881690	16860	16860	16860	16860	4
690	20230609	102500	162814250	16860	16860	16860	16860	0
691	20230609	102400	162814250	16860	16860	16860	16860	1
692	20230609	102300	162797390	16860	16860	16860	16860	0
693	20230609	102200	162797390	16860	16860	16860	16860	6
694	20230609	102100	162696230	16860	16860	16860	16860	0
695	20230609	102000	162696230	16860	16860	16860	16860	2
696	20230609	101900	162662510	16860	16860	16860	16860	2
697	20230609	101800	162628790	16860	16870	16960	16860	210
698	20230609	101700	159069410	16860	16860	16860	16860	1
699	20230609	101600	159052550	16860	16860	16860	16860	0
700	20230609	101500	159052550	16860	16860	16860	16860	4
701	20230609	101400	158985110	16850	16850	16850	16850	2
702	20230609	101300	158951410	16830	16830	16830	16830	2
703	20230609	101200	158917750	16820	16820	16820	16820	0
704	20230609	101100	158917750	16820	16890	16890	16820	336
705	20230609	101000	153259750	16890	16900	16900	16890	40
706	20230609	100900	152583760	16900	16900	16900	16900	1
707	20230609	100800	152566860	16900	16900	16900	16900	21
708	20230609	100700	152211960	16900	16900	16900	16900	2
709	20230609	100600	152178160	16900	16900	16900	16900	1
710	20230609	100500	152161260	16900	16900	16900	16900	2
711	20230609	100400	152127460	16900	16930	16930	16900	213
712	20230609	100300	148524810	16940	16940	16940	16940	9
713	20230609	100200	148372350	16940	16940	16940	16940	46
714	20230609	100100	147593110	16970	16970	16970	16970	1
715	20230609	100000	147576140	16940	16970	16970	16940	5
716	20230609	095900	147491410	16940	16940	16940	16940	1
717	20230609	095800	147474470	16940	16940	16940	16940	1
718	20230609	095700	147457530	16950	16950	16950	16950	33
719	20230609	095600	146898180	16950	16950	16950	16950	2
720	20230609	095500	146864280	16950	16950	16950	16950	2
721	20230609	095400	146830380	16950	16950	16950	16950	12
722	20230609	095300	146626980	16950	16950	16950	16950	5
723	20230609	095200	146542230	16960	16960	16960	16960	20
724	20230609	095100	146203030	16960	16940	16960	16940	3
725	20230609	095000	146152190	16940	16940	16940	16940	0
726	20230609	094900	146152190	16940	16940	16940	16940	4
727	20230609	094800	146084430	16950	16980	16980	16950	100
728	20230609	094700	144389400	16930	16950	16950	16930	67
729	20230609	094600	143253770	16940	16940	16940	16930	5
730	20230609	094500	143169080	16940	16950	16950	16940	13
731	20230609	094400	142948760	16950	16950	16950	16950	1
732	20230609	094300	142931810	16950	16950	16950	16950	0
733	20230609	094200	142931810	16950	16950	16950	16950	9
734	20230609	094100	142779260	16970	16950	16970	16950	52
735	20230609	094000	141896860	16950	16970	16970	16950	24
736	20230609	093900	141489680	16970	16970	16970	16970	1
737	20230609	093800	141472710	16950	16960	17010	16950	22
738	20230609	093700	141099060	16990	16970	16990	16970	773
739	20230609	093600	127966710	16950	16950	16950	16950	1
740	20230609	093500	127949760	16950	16950	16950	16950	2
741	20230609	093400	127915860	16950	16950	16950	16950	3
742	20230609	093300	127865010	16950	16950	16950	16950	12
743	20230609	093200	127661610	16940	16940	16940	16940	0
744	20230609	093100	127661610	16940	16940	16940	16940	4
745	20230609	093000	127593850	16940	16940	16940	16940	0
746	20230609	092900	127593850	16940	16920	16940	16920	11
747	20230609	092800	127407710	16970	16970	16970	16970	0
748	20230609	092700	127407710	16970	16980	16980	16920	63
749	20230609	092600	126338450	16920	16920	16920	16920	0
750	20230609	092500	126338450	16920	16920	16920	16920	1
751	20230609	092400	126321530	16920	16920	16920	16920	4
752	20230609	092300	126253850	16920	16950	16980	16920	66
753	20230609	092200	125134300	16900	16900	16900	16900	1
754	20230609	092100	125117400	16950	16950	16950	16950	50
755	20230609	092000	124269900	16950	16900	16950	16900	5
756	20230609	091900	124185350	16950	16950	16950	16950	5
757	20230609	091800	124100600	16900	16900	16900	16900	3
758	20230609	091700	124049900	16900	16900	16900	16900	15
759	20230609	091600	123796400	16900	16900	16900	16900	3
760	20230609	091500	123745700	16950	16960	16960	16950	1229
761	20230609	091400	102912010	16960	16970	16970	16960	2
762	20230609	091300	102878080	16960	16960	16960	16960	7
763	20230609	091200	102759360	16990	16990	16990	16990	76
764	20230609	091100	101468120	16990	17020	17020	16990	8
765	20230609	091000	101332140	17020	17000	17020	17000	715
766	20230609	090900	89166440	17000	16980	17000	16980	361
767	20230609	090800	83032000	16990	17020	17020	16990	284
768	20230609	090700	78201800	17020	17000	17020	16990	179
769	20230609	090600	75158650	17000	16900	17000	16850	928
770	20230609	090500	59414890	16900	16860	16900	16830	1049
771	20230609	090400	41695410	16850	16840	16850	16840	671
772	20230609	090300	30389160	16820	16790	16820	16790	829
773	20230609	090200	16462090	16790	16790	16790	16790	0
774	20230609	090100	16462090	16790	16790	16800	16790	310
775	20230609	090000	11255980	16790	16800	16800	16790	670