KissMeData/006840/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	235200	235620870	19110	19110	19110	19110	338
3	20230621	235100	235620870	19110	19110	19110	19110	0
4	20230621	235000	235620870	19110	19110	19110	19110	0
5	20230621	234900	235620870	19110	19110	19110	19110	0
6	20230621	234800	235620870	19110	19110	19110	19110	0
7	20230621	234700	235620870	19110	19110	19110	19110	0
8	20230621	234600	235620870	19110	19110	19110	19110	0
9	20230621	234500	235620870	19110	19110	19110	19110	0
10	20230621	234400	235620870	19110	19110	19110	19110	0
11	20230621	234300	235620870	19110	19110	19110	19110	0
12	20230621	234200	235620870	19110	19110	19110	19110	0
13	20230621	234100	235620870	19110	19110	19110	19110	0
14	20230621	234000	235620870	19110	19110	19110	19110	0
15	20230621	233900	235620870	19110	19110	19110	19110	0
16	20230621	233800	235620870	19110	19110	19110	19110	0
17	20230621	233700	235620870	19110	19110	19110	19110	0
18	20230621	233600	235620870	19110	19110	19110	19110	0
19	20230621	233500	235620870	19110	19110	19110	19110	0
20	20230621	233400	235620870	19110	19110	19110	19110	0
21	20230621	233300	235620870	19110	19110	19110	19110	0
22	20230621	233200	235620870	19110	19110	19110	19110	0
23	20230621	233100	235620870	19110	19110	19110	19110	0
24	20230621	233000	235620870	19110	19110	19110	19110	0
25	20230621	232900	235620870	19110	19110	19110	19110	0
26	20230621	232800	235620870	19110	19110	19110	19110	0
27	20230621	232700	235620870	19110	19110	19110	19110	0
28	20230621	232600	235620870	19110	19110	19110	19110	0
29	20230621	232500	235620870	19110	19110	19110	19110	0
30	20230621	232400	235620870	19110	19110	19110	19110	0
31	20230621	232300	235620870	19110	19110	19110	19110	0
32	20230621	232200	235620870	19110	19110	19110	19110	338
33	20230621	232100	235620870	19110	19110	19110	19110	0
34	20230621	232000	235620870	19110	19110	19110	19110	0
35	20230621	231900	235620870	19110	19110	19110	19110	0
36	20230621	231800	235620870	19110	19110	19110	19110	0
37	20230621	231700	235620870	19110	19110	19110	19110	0
38	20230621	231600	235620870	19110	19110	19110	19110	0
39	20230621	231500	235620870	19110	19110	19110	19110	0
40	20230621	231400	235620870	19110	19110	19110	19110	0
41	20230621	231300	235620870	19110	19110	19110	19110	0
42	20230621	231200	235620870	19110	19110	19110	19110	0
43	20230621	231100	235620870	19110	19110	19110	19110	0
44	20230621	231000	235620870	19110	19110	19110	19110	0
45	20230621	230900	235620870	19110	19110	19110	19110	0
46	20230621	230800	235620870	19110	19110	19110	19110	0
47	20230621	230700	235620870	19110	19110	19110	19110	0
48	20230621	230600	235620870	19110	19110	19110	19110	0
49	20230621	230500	235620870	19110	19110	19110	19110	0
50	20230621	230400	235620870	19110	19110	19110	19110	0
51	20230621	230300	235620870	19110	19110	19110	19110	0
52	20230621	230200	235620870	19110	19110	19110	19110	0
53	20230621	230100	235620870	19110	19110	19110	19110	0
54	20230621	230000	235620870	19110	19110	19110	19110	0
55	20230621	225900	235620870	19110	19110	19110	19110	0
56	20230621	225800	235620870	19110	19110	19110	19110	0
57	20230621	225700	235620870	19110	19110	19110	19110	0
58	20230621	225600	235620870	19110	19110	19110	19110	0
59	20230621	225500	235620870	19110	19110	19110	19110	0
60	20230621	225400	235620870	19110	19110	19110	19110	0
61	20230621	225300	235620870	19110	19110	19110	19110	0
62	20230621	225200	235620870	19110	19110	19110	19110	338
63	20230621	225100	235620870	19110	19110	19110	19110	0
64	20230621	225000	235620870	19110	19110	19110	19110	0
65	20230621	224900	235620870	19110	19110	19110	19110	0
66	20230621	224800	235620870	19110	19110	19110	19110	0
67	20230621	224700	235620870	19110	19110	19110	19110	0
68	20230621	224600	235620870	19110	19110	19110	19110	0
69	20230621	224500	235620870	19110	19110	19110	19110	0
70	20230621	224400	235620870	19110	19110	19110	19110	0
71	20230621	224300	235620870	19110	19110	19110	19110	0
72	20230621	224200	235620870	19110	19110	19110	19110	0
73	20230621	224100	235620870	19110	19110	19110	19110	0
74	20230621	224000	235620870	19110	19110	19110	19110	0
75	20230621	223900	235620870	19110	19110	19110	19110	0
76	20230621	223800	235620870	19110	19110	19110	19110	0
77	20230621	223700	235620870	19110	19110	19110	19110	0
78	20230621	223600	235620870	19110	19110	19110	19110	0
79	20230621	223500	235620870	19110	19110	19110	19110	0
80	20230621	223400	235620870	19110	19110	19110	19110	0
81	20230621	223300	235620870	19110	19110	19110	19110	0
82	20230621	223200	235620870	19110	19110	19110	19110	0
83	20230621	223100	235620870	19110	19110	19110	19110	0
84	20230621	223000	235620870	19110	19110	19110	19110	0
85	20230621	222900	235620870	19110	19110	19110	19110	0
86	20230621	222800	235620870	19110	19110	19110	19110	0
87	20230621	222700	235620870	19110	19110	19110	19110	0
88	20230621	222600	235620870	19110	19110	19110	19110	0
89	20230621	222500	235620870	19110	19110	19110	19110	0
90	20230621	222400	235620870	19110	19110	19110	19110	0
91	20230621	222300	235620870	19110	19110	19110	19110	0
92	20230621	222200	235620870	19110	19110	19110	19110	338
93	20230621	222100	235620870	19110	19110	19110	19110	0
94	20230621	222000	235620870	19110	19110	19110	19110	0
95	20230621	221900	235620870	19110	19110	19110	19110	0
96	20230621	221800	235620870	19110	19110	19110	19110	0
97	20230621	221700	235620870	19110	19110	19110	19110	0
98	20230621	221600	235620870	19110	19110	19110	19110	0
99	20230621	221500	235620870	19110	19110	19110	19110	0
100	20230621	221400	235620870	19110	19110	19110	19110	0
101	20230621	221300	235620870	19110	19110	19110	19110	0
102	20230621	221200	235620870	19110	19110	19110	19110	0
103	20230621	221100	235620870	19110	19110	19110	19110	0
104	20230621	221000	235620870	19110	19110	19110	19110	0
105	20230621	220900	235620870	19110	19110	19110	19110	0
106	20230621	220800	235620870	19110	19110	19110	19110	0
107	20230621	220700	235620870	19110	19110	19110	19110	0
108	20230621	220600	235620870	19110	19110	19110	19110	0
109	20230621	220500	235620870	19110	19110	19110	19110	0
110	20230621	220400	235620870	19110	19110	19110	19110	0
111	20230621	220300	235620870	19110	19110	19110	19110	0
112	20230621	220200	235620870	19110	19110	19110	19110	0
113	20230621	220100	235620870	19110	19110	19110	19110	0
114	20230621	220000	235620870	19110	19110	19110	19110	0
115	20230621	215900	235620870	19110	19110	19110	19110	0
116	20230621	215800	235620870	19110	19110	19110	19110	0
117	20230621	215700	235620870	19110	19110	19110	19110	0
118	20230621	215600	235620870	19110	19110	19110	19110	0
119	20230621	215500	235620870	19110	19110	19110	19110	0
120	20230621	215400	235620870	19110	19110	19110	19110	0
121	20230621	215300	235620870	19110	19110	19110	19110	0
122	20230621	215200	235620870	19110	19110	19110	19110	338
123	20230621	215100	235620870	19110	19110	19110	19110	0
124	20230621	215000	235620870	19110	19110	19110	19110	0
125	20230621	214900	235620870	19110	19110	19110	19110	0
126	20230621	214800	235620870	19110	19110	19110	19110	0
127	20230621	214700	235620870	19110	19110	19110	19110	0
128	20230621	214600	235620870	19110	19110	19110	19110	0
129	20230621	214500	235620870	19110	19110	19110	19110	0
130	20230621	214400	235620870	19110	19110	19110	19110	0
131	20230621	214300	235620870	19110	19110	19110	19110	0
132	20230621	214200	235620870	19110	19110	19110	19110	0
133	20230621	214100	235620870	19110	19110	19110	19110	0
134	20230621	214000	235620870	19110	19110	19110	19110	0
135	20230621	213900	235620870	19110	19110	19110	19110	0
136	20230621	213800	235620870	19110	19110	19110	19110	0
137	20230621	213700	235620870	19110	19110	19110	19110	0
138	20230621	213600	235620870	19110	19110	19110	19110	0
139	20230621	213500	235620870	19110	19110	19110	19110	0
140	20230621	213400	235620870	19110	19110	19110	19110	0
141	20230621	213300	235620870	19110	19110	19110	19110	0
142	20230621	213200	235620870	19110	19110	19110	19110	0
143	20230621	213100	235620870	19110	19110	19110	19110	0
144	20230621	213000	235620870	19110	19110	19110	19110	0
145	20230621	212900	235620870	19110	19110	19110	19110	0
146	20230621	212800	235620870	19110	19110	19110	19110	0
147	20230621	212700	235620870	19110	19110	19110	19110	0
148	20230621	212600	235620870	19110	19110	19110	19110	0
149	20230621	212500	235620870	19110	19110	19110	19110	0
150	20230621	212400	235620870	19110	19110	19110	19110	0
151	20230621	212300	235620870	19110	19110	19110	19110	0
152	20230621	212200	235620870	19110	19110	19110	19110	338
153	20230621	212100	235620870	19110	19110	19110	19110	0
154	20230621	212000	235620870	19110	19110	19110	19110	0
155	20230621	211900	235620870	19110	19110	19110	19110	0
156	20230621	211800	235620870	19110	19110	19110	19110	0
157	20230621	211700	235620870	19110	19110	19110	19110	0
158	20230621	211600	235620870	19110	19110	19110	19110	0
159	20230621	211500	235620870	19110	19110	19110	19110	0
160	20230621	211400	235620870	19110	19110	19110	19110	0
161	20230621	211300	235620870	19110	19110	19110	19110	0
162	20230621	211200	235620870	19110	19110	19110	19110	0
163	20230621	211100	235620870	19110	19110	19110	19110	0
164	20230621	211000	235620870	19110	19110	19110	19110	0
165	20230621	210900	235620870	19110	19110	19110	19110	0
166	20230621	210800	235620870	19110	19110	19110	19110	0
167	20230621	210700	235620870	19110	19110	19110	19110	0
168	20230621	210600	235620870	19110	19110	19110	19110	0
169	20230621	210500	235620870	19110	19110	19110	19110	0
170	20230621	210400	235620870	19110	19110	19110	19110	0
171	20230621	210300	235620870	19110	19110	19110	19110	0
172	20230621	210200	235620870	19110	19110	19110	19110	0
173	20230621	210100	235620870	19110	19110	19110	19110	0
174	20230621	210000	235620870	19110	19110	19110	19110	0
175	20230621	205900	235620870	19110	19110	19110	19110	0
176	20230621	205800	235620870	19110	19110	19110	19110	0
177	20230621	205700	235620870	19110	19110	19110	19110	0
178	20230621	205600	235620870	19110	19110	19110	19110	0
179	20230621	205500	235620870	19110	19110	19110	19110	0
180	20230621	205400	235620870	19110	19110	19110	19110	0
181	20230621	205300	235620870	19110	19110	19110	19110	0
182	20230621	205200	235620870	19110	19110	19110	19110	338
183	20230621	205100	235620870	19110	19110	19110	19110	0
184	20230621	205000	235620870	19110	19110	19110	19110	0
185	20230621	204900	235620870	19110	19110	19110	19110	0
186	20230621	204800	235620870	19110	19110	19110	19110	0
187	20230621	204700	235620870	19110	19110	19110	19110	0
188	20230621	204600	235620870	19110	19110	19110	19110	0
189	20230621	204500	235620870	19110	19110	19110	19110	0
190	20230621	204400	235620870	19110	19110	19110	19110	0
191	20230621	204300	235620870	19110	19110	19110	19110	0
192	20230621	204200	235620870	19110	19110	19110	19110	0
193	20230621	204100	235620870	19110	19110	19110	19110	0
194	20230621	204000	235620870	19110	19110	19110	19110	0
195	20230621	203900	235620870	19110	19110	19110	19110	0
196	20230621	203800	235620870	19110	19110	19110	19110	0
197	20230621	203700	235620870	19110	19110	19110	19110	0
198	20230621	203600	235620870	19110	19110	19110	19110	0
199	20230621	203500	235620870	19110	19110	19110	19110	0
200	20230621	203400	235620870	19110	19110	19110	19110	0
201	20230621	203300	235620870	19110	19110	19110	19110	0
202	20230621	203200	235620870	19110	19110	19110	19110	0
203	20230621	203100	235620870	19110	19110	19110	19110	0
204	20230621	203000	235620870	19110	19110	19110	19110	0
205	20230621	202900	235620870	19110	19110	19110	19110	0
206	20230621	202800	235620870	19110	19110	19110	19110	0
207	20230621	202700	235620870	19110	19110	19110	19110	0
208	20230621	202600	235620870	19110	19110	19110	19110	0
209	20230621	202500	235620870	19110	19110	19110	19110	0
210	20230621	202400	235620870	19110	19110	19110	19110	0
211	20230621	202300	235620870	19110	19110	19110	19110	0
212	20230621	202200	235620870	19110	19110	19110	19110	338
213	20230621	202100	235620870	19110	19110	19110	19110	0
214	20230621	202000	235620870	19110	19110	19110	19110	0
215	20230621	201900	235620870	19110	19110	19110	19110	0
216	20230621	201800	235620870	19110	19110	19110	19110	0
217	20230621	201700	235620870	19110	19110	19110	19110	0
218	20230621	201600	235620870	19110	19110	19110	19110	0
219	20230621	201500	235620870	19110	19110	19110	19110	0
220	20230621	201400	235620870	19110	19110	19110	19110	0
221	20230621	201300	235620870	19110	19110	19110	19110	0
222	20230621	201200	235620870	19110	19110	19110	19110	0
223	20230621	201100	235620870	19110	19110	19110	19110	0
224	20230621	201000	235620870	19110	19110	19110	19110	0
225	20230621	200900	235620870	19110	19110	19110	19110	0
226	20230621	200800	235620870	19110	19110	19110	19110	0
227	20230621	200700	235620870	19110	19110	19110	19110	0
228	20230621	200600	235620870	19110	19110	19110	19110	0
229	20230621	200500	235620870	19110	19110	19110	19110	0
230	20230621	200400	235620870	19110	19110	19110	19110	0
231	20230621	200300	235620870	19110	19110	19110	19110	0
232	20230621	200200	235620870	19110	19110	19110	19110	0
233	20230621	200100	235620870	19110	19110	19110	19110	0
234	20230621	200000	235620870	19110	19110	19110	19110	0
235	20230621	195900	235620870	19110	19110	19110	19110	0
236	20230621	195800	235620870	19110	19110	19110	19110	0
237	20230621	195700	235620870	19110	19110	19110	19110	0
238	20230621	195600	235620870	19110	19110	19110	19110	0
239	20230621	195500	235620870	19110	19110	19110	19110	0
240	20230621	195400	235620870	19110	19110	19110	19110	0
241	20230621	195300	235620870	19110	19110	19110	19110	0
242	20230621	195200	235620870	19110	19110	19110	19110	338
243	20230621	195100	235620870	19110	19110	19110	19110	0
244	20230621	195000	235620870	19110	19110	19110	19110	0
245	20230621	194900	235620870	19110	19110	19110	19110	0
246	20230621	194800	235620870	19110	19110	19110	19110	0
247	20230621	194700	235620870	19110	19110	19110	19110	0
248	20230621	194600	235620870	19110	19110	19110	19110	0
249	20230621	194500	235620870	19110	19110	19110	19110	0
250	20230621	194400	235620870	19110	19110	19110	19110	0
251	20230621	194300	235620870	19110	19110	19110	19110	0
252	20230621	194200	235620870	19110	19110	19110	19110	0
253	20230621	194100	235620870	19110	19110	19110	19110	0
254	20230621	194000	235620870	19110	19110	19110	19110	0
255	20230621	193900	235620870	19110	19110	19110	19110	0
256	20230621	193800	235620870	19110	19110	19110	19110	0
257	20230621	193700	235620870	19110	19110	19110	19110	0
258	20230621	193600	235620870	19110	19110	19110	19110	0
259	20230621	193500	235620870	19110	19110	19110	19110	0
260	20230621	193400	235620870	19110	19110	19110	19110	0
261	20230621	193300	235620870	19110	19110	19110	19110	0
262	20230621	193200	235620870	19110	19110	19110	19110	0
263	20230621	193100	235620870	19110	19110	19110	19110	0
264	20230621	193000	235620870	19110	19110	19110	19110	0
265	20230621	192900	235620870	19110	19110	19110	19110	0
266	20230621	192800	235620870	19110	19110	19110	19110	0
267	20230621	192700	235620870	19110	19110	19110	19110	0
268	20230621	192600	235620870	19110	19110	19110	19110	0
269	20230621	192500	235620870	19110	19110	19110	19110	0
270	20230621	192400	235620870	19110	19110	19110	19110	0
271	20230621	192300	235620870	19110	19110	19110	19110	0
272	20230621	192200	235620870	19110	19110	19110	19110	338
273	20230621	192100	235620870	19110	19110	19110	19110	0
274	20230621	192000	235620870	19110	19110	19110	19110	0
275	20230621	191900	235620870	19110	19110	19110	19110	0
276	20230621	191800	235620870	19110	19110	19110	19110	0
277	20230621	191700	235620870	19110	19110	19110	19110	0
278	20230621	191600	235620870	19110	19110	19110	19110	0
279	20230621	191500	235620870	19110	19110	19110	19110	0
280	20230621	191400	235620870	19110	19110	19110	19110	0
281	20230621	191300	235620870	19110	19110	19110	19110	0
282	20230621	191200	235620870	19110	19110	19110	19110	0
283	20230621	191100	235620870	19110	19110	19110	19110	0
284	20230621	191000	235620870	19110	19110	19110	19110	0
285	20230621	190900	235620870	19110	19110	19110	19110	0
286	20230621	190800	235620870	19110	19110	19110	19110	0
287	20230621	190700	235620870	19110	19110	19110	19110	0
288	20230621	190600	235620870	19110	19110	19110	19110	0
289	20230621	190500	235620870	19110	19110	19110	19110	0
290	20230621	190400	235620870	19110	19110	19110	19110	0
291	20230621	190300	235620870	19110	19110	19110	19110	0
292	20230621	190200	235620870	19110	19110	19110	19110	0
293	20230621	190100	235620870	19110	19110	19110	19110	0
294	20230621	190000	235620870	19110	19110	19110	19110	0
295	20230621	185900	235620870	19110	19110	19110	19110	0
296	20230621	185800	235620870	19110	19110	19110	19110	0
297	20230621	185700	235620870	19110	19110	19110	19110	0
298	20230621	185600	235620870	19110	19110	19110	19110	0
299	20230621	185500	235620870	19110	19110	19110	19110	0
300	20230621	185400	235620870	19110	19110	19110	19110	0
301	20230621	185300	235620870	19110	19110	19110	19110	0
302	20230621	185200	235620870	19110	19110	19110	19110	338
303	20230621	185100	235620870	19110	19110	19110	19110	0
304	20230621	185000	235620870	19110	19110	19110	19110	0
305	20230621	184900	235620870	19110	19110	19110	19110	0
306	20230621	184800	235620870	19110	19110	19110	19110	0
307	20230621	184700	235620870	19110	19110	19110	19110	0
308	20230621	184600	235620870	19110	19110	19110	19110	0
309	20230621	184500	235620870	19110	19110	19110	19110	0
310	20230621	184400	235620870	19110	19110	19110	19110	0
311	20230621	184300	235620870	19110	19110	19110	19110	0
312	20230621	184200	235620870	19110	19110	19110	19110	0
313	20230621	184100	235620870	19110	19110	19110	19110	0
314	20230621	184000	235620870	19110	19110	19110	19110	0
315	20230621	183900	235620870	19110	19110	19110	19110	0
316	20230621	183800	235620870	19110	19110	19110	19110	0
317	20230621	183700	235620870	19110	19110	19110	19110	0
318	20230621	183600	235620870	19110	19110	19110	19110	0
319	20230621	183500	235620870	19110	19110	19110	19110	0
320	20230621	183400	235620870	19110	19110	19110	19110	0
321	20230621	183300	235620870	19110	19110	19110	19110	0
322	20230621	183200	235620870	19110	19110	19110	19110	0
323	20230621	183100	235620870	19110	19110	19110	19110	0
324	20230621	183000	235620870	19110	19110	19110	19110	0
325	20230621	182900	235620870	19110	19110	19110	19110	0
326	20230621	182800	235620870	19110	19110	19110	19110	0
327	20230621	182700	235620870	19110	19110	19110	19110	0
328	20230621	182600	235620870	19110	19110	19110	19110	0
329	20230621	182500	235620870	19110	19110	19110	19110	0
330	20230621	182400	235620870	19110	19110	19110	19110	0
331	20230621	182300	235620870	19110	19110	19110	19110	0
332	20230621	182200	235620870	19110	19110	19110	19110	338
333	20230621	182100	235620870	19110	19110	19110	19110	0
334	20230621	182000	235620870	19110	19110	19110	19110	0
335	20230621	181900	235620870	19110	19110	19110	19110	0
336	20230621	181800	235620870	19110	19110	19110	19110	0
337	20230621	181700	235620870	19110	19110	19110	19110	0
338	20230621	181600	235620870	19110	19110	19110	19110	0
339	20230621	181500	235620870	19110	19110	19110	19110	0
340	20230621	181400	235620870	19110	19110	19110	19110	0
341	20230621	181300	235620870	19110	19110	19110	19110	0
342	20230621	181200	235620870	19110	19110	19110	19110	0
343	20230621	181100	235620870	19110	19110	19110	19110	0
344	20230621	181000	235620870	19110	19110	19110	19110	0
345	20230621	180900	235620870	19110	19110	19110	19110	0
346	20230621	180800	235620870	19110	19110	19110	19110	0
347	20230621	180700	235620870	19110	19110	19110	19110	0
348	20230621	180600	235620870	19110	19110	19110	19110	0
349	20230621	180500	235620870	19110	19110	19110	19110	0
350	20230621	180400	235620870	19110	19110	19110	19110	0
351	20230621	180300	235620870	19110	19110	19110	19110	0
352	20230621	180200	235620870	19110	19110	19110	19110	0
353	20230621	180100	235620870	19110	19110	19110	19110	0
354	20230621	180000	235620870	19110	19110	19110	19110	0
355	20230621	175900	235620870	19110	19110	19110	19110	0
356	20230621	175800	235620870	19110	19110	19110	19110	0
357	20230621	175700	235620870	19110	19110	19110	19110	0
358	20230621	175600	235620870	19110	19110	19110	19110	0
359	20230621	175500	235620870	19110	19110	19110	19110	0
360	20230621	175400	235620870	19110	19110	19110	19110	0
361	20230621	175300	235620870	19110	19110	19110	19110	0
362	20230621	175200	235620870	19110	19110	19110	19110	338
363	20230621	175100	235620870	19110	19110	19110	19110	0
364	20230621	175000	235620870	19110	19110	19110	19110	0
365	20230621	174900	235620870	19110	19110	19110	19110	0
366	20230621	174800	235620870	19110	19110	19110	19110	0
367	20230621	174700	235620870	19110	19110	19110	19110	0
368	20230621	174600	235620870	19110	19110	19110	19110	0
369	20230621	174500	235620870	19110	19110	19110	19110	0
370	20230621	174400	235620870	19110	19110	19110	19110	0
371	20230621	174300	235620870	19110	19110	19110	19110	0
372	20230621	174200	235620870	19110	19110	19110	19110	0
373	20230621	174100	235620870	19110	19110	19110	19110	0
374	20230621	174000	235620870	19110	19110	19110	19110	0
375	20230621	173900	235620870	19110	19110	19110	19110	0
376	20230621	173800	235620870	19110	19110	19110	19110	0
377	20230621	173700	235620870	19110	19110	19110	19110	0
378	20230621	173600	235620870	19110	19110	19110	19110	0
379	20230621	173500	235620870	19110	19110	19110	19110	0
380	20230621	173400	235620870	19110	19110	19110	19110	0
381	20230621	173300	235620870	19110	19110	19110	19110	0
382	20230621	173200	235620870	19110	19110	19110	19110	0
383	20230621	173100	235620870	19110	19110	19110	19110	0
384	20230621	173000	235620870	19110	19110	19110	19110	0
385	20230621	172900	235620870	19110	19110	19110	19110	0
386	20230621	172800	235620870	19110	19110	19110	19110	0
387	20230621	172700	235620870	19110	19110	19110	19110	0
388	20230621	172600	235620870	19110	19110	19110	19110	0
389	20230621	172500	235620870	19110	19110	19110	19110	0
390	20230621	172400	235620870	19110	19110	19110	19110	0
391	20230621	172300	235620870	19110	19110	19110	19110	0
392	20230621	172200	235620870	19110	19110	19110	19110	338
393	20230621	172100	235620870	19110	19110	19110	19110	0
394	20230621	172000	235620870	19110	19110	19110	19110	0
395	20230621	171900	235620870	19110	19110	19110	19110	0
396	20230621	171800	235620870	19110	19110	19110	19110	0
397	20230621	171700	235620870	19110	19110	19110	19110	0
398	20230621	171600	235620870	19110	19110	19110	19110	0
399	20230621	171500	235620870	19110	19110	19110	19110	0
400	20230621	171400	235620870	19110	19110	19110	19110	0
401	20230621	171300	235620870	19110	19110	19110	19110	0
402	20230621	171200	235620870	19110	19110	19110	19110	0
403	20230621	171100	235620870	19110	19110	19110	19110	0
404	20230621	171000	235620870	19110	19110	19110	19110	0
405	20230621	170900	235620870	19110	19110	19110	19110	0
406	20230621	170800	235620870	19110	19110	19110	19110	0
407	20230621	170700	235620870	19110	19110	19110	19110	0
408	20230621	170600	235620870	19110	19110	19110	19110	0
409	20230621	170500	235620870	19110	19110	19110	19110	0
410	20230621	170400	235620870	19110	19110	19110	19110	0
411	20230621	170300	235620870	19110	19110	19110	19110	0
412	20230621	170200	235620870	19110	19110	19110	19110	0
413	20230621	170100	235620870	19110	19110	19110	19110	0
414	20230621	170000	235620870	19110	19110	19110	19110	0
415	20230621	165900	235620870	19110	19110	19110	19110	0
416	20230621	165800	235620870	19110	19110	19110	19110	0
417	20230621	165700	235620870	19110	19110	19110	19110	0
418	20230621	165600	235620870	19110	19110	19110	19110	0
419	20230621	165500	235620870	19110	19110	19110	19110	0
420	20230621	165400	235620870	19110	19110	19110	19110	0
421	20230621	165300	235620870	19110	19110	19110	19110	0
422	20230621	165200	235620870	19110	19110	19110	19110	338
423	20230621	165100	235620870	19110	19110	19110	19110	0
424	20230621	165000	235620870	19110	19110	19110	19110	0
425	20230621	164900	235620870	19110	19110	19110	19110	0
426	20230621	164800	235620870	19110	19110	19110	19110	0
427	20230621	164700	235620870	19110	19110	19110	19110	0
428	20230621	164600	235620870	19110	19110	19110	19110	0
429	20230621	164500	235620870	19110	19110	19110	19110	0
430	20230621	164400	235620870	19110	19110	19110	19110	0
431	20230621	164300	235620870	19110	19110	19110	19110	0
432	20230621	164200	235620870	19110	19110	19110	19110	0
433	20230621	164100	235620870	19110	19110	19110	19110	0
434	20230621	164000	235620870	19110	19110	19110	19110	0
435	20230621	163900	235620870	19110	19110	19110	19110	0
436	20230621	163800	235620870	19110	19110	19110	19110	0
437	20230621	163700	235620870	19110	19110	19110	19110	0
438	20230621	163600	235620870	19110	19110	19110	19110	0
439	20230621	163500	235620870	19110	19110	19110	19110	0
440	20230621	163400	235620870	19110	19110	19110	19110	0
441	20230621	163300	235620870	19110	19110	19110	19110	0
442	20230621	163200	235620870	19110	19110	19110	19110	0
443	20230621	163100	235620870	19110	19110	19110	19110	0
444	20230621	163000	235620870	19110	19110	19110	19110	0
445	20230621	162900	235620870	19110	19110	19110	19110	0
446	20230621	162800	235620870	19110	19110	19110	19110	0
447	20230621	162700	235620870	19110	19110	19110	19110	0
448	20230621	162600	235620870	19110	19110	19110	19110	0
449	20230621	162500	235620870	19110	19110	19110	19110	0
450	20230621	162400	235620870	19110	19110	19110	19110	0
451	20230621	162300	235620870	19110	19110	19110	19110	0
452	20230621	162200	235620870	19110	19110	19110	19110	338
453	20230621	162100	235620870	19110	19110	19110	19110	0
454	20230621	162000	235620870	19110	19110	19110	19110	0
455	20230621	161900	235620870	19110	19110	19110	19110	0
456	20230621	161800	235620870	19110	19110	19110	19110	0
457	20230621	161700	235620870	19110	19110	19110	19110	0
458	20230621	161600	235620870	19110	19110	19110	19110	0
459	20230621	161500	235620870	19110	19110	19110	19110	0
460	20230621	161400	235620870	19110	19110	19110	19110	0
461	20230621	161300	235620870	19110	19110	19110	19110	0
462	20230621	161200	235620870	19110	19110	19110	19110	0
463	20230621	161100	235620870	19110	19110	19110	19110	0
464	20230621	161000	235620870	19110	19110	19110	19110	0
465	20230621	160900	235620870	19110	19110	19110	19110	0
466	20230621	160800	235620870	19110	19110	19110	19110	0
467	20230621	160700	235620870	19110	19110	19110	19110	0
468	20230621	160600	235620870	19110	19110	19110	19110	0
469	20230621	160500	235620870	19110	19110	19110	19110	0
470	20230621	160400	235620870	19110	19110	19110	19110	0
471	20230621	160300	235620870	19110	19110	19110	19110	0
472	20230621	160200	235620870	19110	19110	19110	19110	0
473	20230621	160100	235620870	19110	19110	19110	19110	0
474	20230621	160000	235620870	19110	19110	19110	19110	0
475	20230621	155900	235620870	19110	19110	19110	19110	0
476	20230621	155800	235620870	19110	19110	19110	19110	0
477	20230621	155700	235620870	19110	19110	19110	19110	0
478	20230621	155600	235620870	19110	19110	19110	19110	0
479	20230621	155500	235620870	19110	19110	19110	19110	0
480	20230621	155400	235620870	19110	19110	19110	19110	0
481	20230621	155300	235620870	19110	19110	19110	19110	0
482	20230621	155200	235620870	19110	19110	19110	19110	338
483	20230621	155100	235620870	19110	19110	19110	19110	0
484	20230621	155000	235620870	19110	19110	19110	19110	0
485	20230621	154900	235620870	19110	19110	19110	19110	0
486	20230621	154800	235620870	19110	19110	19110	19110	0
487	20230621	154700	235620870	19110	19110	19110	19110	0
488	20230621	154600	235620870	19110	19110	19110	19110	0
489	20230621	154500	235620870	19110	19110	19110	19110	0
490	20230621	154400	235620870	19110	19110	19110	19110	0
491	20230621	154300	235620870	19110	19110	19110	19110	0
492	20230621	154200	235620870	19110	19110	19110	19110	0
493	20230621	154100	235620870	19110	19110	19110	19110	0
494	20230621	154000	235620870	19110	19110	19110	19110	0
495	20230621	153900	235620870	19110	19110	19110	19110	0
496	20230621	153800	235620870	19110	19110	19110	19110	0
497	20230621	153700	235620870	19110	19110	19110	19110	0
498	20230621	153600	235620870	19110	19110	19110	19110	0
499	20230621	153500	235620870	19110	19110	19110	19110	0
500	20230621	153400	235620870	19110	19110	19110	19110	0
501	20230621	153300	235620870	19110	19110	19110	19110	0
502	20230621	153200	235620870	19110	19110	19110	19110	0
503	20230621	153100	235620870	19110	19110	19110	19110	0
504	20230621	153000	235620870	19110	19110	19110	19110	338
505	20230621	152900	229161690	19190	19190	19190	19190	0
506	20230621	152800	229161690	19190	19190	19190	19190	0
507	20230621	152700	229161690	19190	19190	19190	19190	0
508	20230621	152600	229161690	19190	19190	19190	19190	0
509	20230621	152500	229161690	19190	19190	19190	19190	0
510	20230621	152400	229161690	19190	19190	19190	19190	0
511	20230621	152300	229161690	19190	19190	19190	19190	0
512	20230621	152200	229161690	19190	19190	19190	19190	0
513	20230621	152100	229161690	19190	19190	19190	19190	0
514	20230621	152000	229161690	19190	19190	19190	19190	0
515	20230621	151900	229161690	19190	19180	19190	19180	15
516	20230621	151800	228873960	19150	19150	19150	19150	1
517	20230621	151700	228854810	19150	19150	19150	19150	0
518	20230621	151600	228854810	19150	19190	19190	19150	35
519	20230621	151500	228183860	19180	19180	19180	19180	0
520	20230621	151400	228183860	19180	19180	19180	19180	20
521	20230621	151300	227800260	19190	19190	19190	19190	10
522	20230621	151200	227608360	19180	19180	19180	19180	0
523	20230621	151100	227608360	19180	19180	19180	19180	0
524	20230621	151000	227608360	19180	19190	19220	19180	49
525	20230621	150900	226668270	19200	19200	19200	19200	13
526	20230621	150800	226418670	19200	19200	19200	19200	0
527	20230621	150700	226418670	19200	19200	19200	19200	0
528	20230621	150600	226418670	19200	19200	19200	19200	0
529	20230621	150500	226418670	19200	19260	19280	19200	71
530	20230621	150400	225051790	19200	19200	19200	19200	45
531	20230621	150300	224187790	19290	19290	19290	19290	0
532	20230621	150200	224187790	19290	19290	19290	19290	0
533	20230621	150100	224187790	19290	19290	19290	19290	0
534	20230621	150000	224187790	19290	19290	19290	19290	0
535	20230621	145900	224187790	19290	19290	19290	19290	50
536	20230621	145800	223223290	19290	19270	19290	19270	200
537	20230621	145700	219366660	19180	19180	19180	19180	0
538	20230621	145600	219366660	19180	19180	19180	19180	0
539	20230621	145500	219366660	19180	19180	19180	19180	0
540	20230621	145400	219366660	19180	19270	19270	19180	78
541	20230621	145300	217869110	19270	19270	19270	19270	6
542	20230621	145200	217753490	19240	19240	19240	19240	0
543	20230621	145100	217753490	19240	19240	19240	19240	0
544	20230621	145000	217753490	19240	19240	19240	19240	0
545	20230621	144900	217753490	19240	19240	19240	19240	10
546	20230621	144800	217561090	19240	19240	19240	19240	2
547	20230621	144700	217522610	19240	19240	19240	19240	0
548	20230621	144600	217522610	19240	19240	19240	19240	0
549	20230621	144500	217522610	19240	19240	19240	19240	0
550	20230621	144400	217522610	19240	19240	19240	19240	0
551	20230621	144300	217522610	19240	19240	19240	19240	81
552	20230621	144200	215964170	19240	19240	19240	19240	0
553	20230621	144100	215964170	19240	19220	19240	19220	50
554	20230621	144000	215002670	19220	19220	19220	19220	0
555	20230621	143900	215002670	19220	19220	19220	19220	0
556	20230621	143800	215002670	19220	19220	19220	19220	13
557	20230621	143700	214752810	19220	19200	19220	19190	105
558	20230621	143600	212736350	19220	19220	19220	19190	35
559	20230621	143500	212063680	19190	19190	19190	19190	0
560	20230621	143400	212063680	19190	19190	19190	19190	0
561	20230621	143300	212063680	19190	19190	19190	19190	0
562	20230621	143200	212063680	19190	19190	19190	19190	0
563	20230621	143100	212063680	19190	19190	19190	19190	4
564	20230621	143000	211986920	19190	19190	19190	19190	0
565	20230621	142900	211986920	19190	19190	19190	19190	0
566	20230621	142800	211986920	19190	19190	19190	19190	0
567	20230621	142700	211986920	19190	19210	19210	19190	852
568	20230621	142600	195626620	19210	19210	19210	19210	0
569	20230621	142500	195626620	19210	19210	19210	19210	0
570	20230621	142400	195626620	19210	19210	19210	19210	0
571	20230621	142300	195626620	19210	19210	19210	19210	9
572	20230621	142200	195453730	19210	19210	19210	19210	17
573	20230621	142100	195127160	19220	19220	19220	19220	0
574	20230621	142000	195127160	19220	19220	19220	19220	0
575	20230621	141900	195127160	19220	19220	19220	19220	0
576	20230621	141800	195127160	19220	19220	19220	19220	0
577	20230621	141700	195127160	19220	19220	19220	19220	0
578	20230621	141600	195127160	19220	19230	19230	19220	686
579	20230621	141500	181941750	19230	19230	19230	19230	0
580	20230621	141400	181941750	19230	19230	19230	19230	0
581	20230621	141300	181941750	19230	19230	19230	19230	0
582	20230621	141200	181941750	19230	19230	19230	19230	0
583	20230621	141100	181941750	19230	19250	19250	19230	10
584	20230621	141000	181749290	19250	19250	19250	19250	0
585	20230621	140900	181749290	19250	19250	19250	19250	0
586	20230621	140800	181749290	19250	19250	19250	19250	0
587	20230621	140700	181749290	19250	19250	19250	19250	73
588	20230621	140600	180344040	19250	19250	19250	19250	0
589	20230621	140500	180344040	19250	19250	19250	19250	80
590	20230621	140400	178804040	19260	19260	19260	19260	0
591	20230621	140300	178804040	19260	19260	19260	19260	9
592	20230621	140200	178630700	19260	19260	19260	19260	0
593	20230621	140100	178630700	19260	19260	19260	19260	3
594	20230621	140000	178572920	19260	19260	19260	19260	3
595	20230621	135900	178515140	19260	19230	19260	19230	55
596	20230621	135800	177455870	19250	19250	19250	19250	216
597	20230621	135700	173297870	19220	19220	19220	19220	0
598	20230621	135600	173297870	19220	19220	19220	19220	0
599	20230621	135500	173297870	19220	19220	19220	19220	0
600	20230621	135400	173297870	19220	19220	19220	19220	0
601	20230621	135300	173297870	19220	19220	19220	19220	5
602	20230621	135200	173201770	19220	19220	19220	19220	122
603	20230621	135100	170856930	19220	19220	19220	19220	19
604	20230621	135000	170491750	19220	19270	19270	19220	519
605	20230621	134900	160504280	19270	19270	19270	19270	2
606	20230621	134800	160465740	19270	19280	19280	19270	5
607	20230621	134700	160369350	19280	19280	19280	19280	18
608	20230621	134600	160022310	19290	19290	19290	19290	9
609	20230621	134500	159848700	19300	19300	19300	19300	0
610	20230621	134400	159848700	19300	19300	19300	19300	0
611	20230621	134300	159848700	19300	19300	19300	19300	1
612	20230621	134200	159829400	19310	19310	19310	19310	0
613	20230621	134100	159829400	19310	19310	19310	19310	0
614	20230621	134000	159829400	19310	19310	19310	19310	0
615	20230621	133900	159829400	19310	19310	19310	19310	0
616	20230621	133800	159829400	19310	19310	19310	19310	28
617	20230621	133700	159288720	19310	19310	19310	19310	0
618	20230621	133600	159288720	19310	19310	19310	19310	70
619	20230621	133500	157937020	19330	19330	19330	19330	6
620	20230621	133400	157821040	19330	19330	19330	19330	6
621	20230621	133300	157705060	19310	19310	19310	19310	0
622	20230621	133200	157705060	19310	19310	19310	19310	0
623	20230621	133100	157705060	19310	19310	19310	19310	0
624	20230621	133000	157705060	19310	19310	19310	19310	1
625	20230621	132900	157685750	19340	19370	19370	19320	403
626	20230621	132800	149899330	19380	19380	19380	19380	0
627	20230621	132700	149899330	19380	19380	19380	19380	23
628	20230621	132600	149453590	19380	19380	19380	19380	1
629	20230621	132500	149434210	19380	19380	19380	19380	11
630	20230621	132400	149221030	19400	19400	19400	19400	0
631	20230621	132300	149221030	19400	19400	19400	19400	4
632	20230621	132200	149143430	19400	19400	19400	19400	0
633	20230621	132100	149143430	19400	19400	19400	19400	0
634	20230621	132000	149143430	19400	19400	19400	19400	2
635	20230621	131900	149104630	19400	19400	19400	19400	0
636	20230621	131800	149104630	19400	19400	19400	19400	0
637	20230621	131700	149104630	19400	19400	19400	19400	0
638	20230621	131600	149104630	19400	19400	19400	19400	0
639	20230621	131500	149104630	19400	19400	19400	19400	7
640	20230621	131400	148968830	19400	19390	19400	19390	35
641	20230621	131300	148290130	19400	19400	19400	19400	0
642	20230621	131200	148290130	19400	19400	19400	19400	0
643	20230621	131100	148290130	19400	19400	19400	19400	2
644	20230621	131000	148251330	19400	19400	19400	19400	0
645	20230621	130900	148251330	19400	19400	19400	19400	20
646	20230621	130800	147863330	19430	19430	19430	19430	0
647	20230621	130700	147863330	19430	19430	19430	19430	0
648	20230621	130600	147863330	19430	19430	19430	19430	0
649	20230621	130500	147863330	19430	19420	19430	19420	84
650	20230621	130400	146231310	19380	19380	19380	19380	0
651	20230621	130300	146231310	19380	19380	19380	19380	0
652	20230621	130200	146231310	19380	19380	19380	19380	0
653	20230621	130100	146231310	19380	19380	19380	19380	0
654	20230621	130000	146231310	19380	19380	19380	19380	0
655	20230621	125900	146231310	19380	19380	19380	19380	0
656	20230621	125800	146231310	19380	19380	19380	19380	2
657	20230621	125700	146192550	19400	19400	19400	19400	0
658	20230621	125600	146192550	19400	19400	19400	19400	0
659	20230621	125500	146192550	19400	19400	19400	19400	0
660	20230621	125400	146192550	19400	19400	19400	19400	0
661	20230621	125300	146192550	19400	19400	19400	19400	0
662	20230621	125200	146192550	19400	19400	19400	19400	0
663	20230621	125100	146192550	19400	19400	19400	19400	0
664	20230621	125000	146192550	19400	19410	19410	19400	26
665	20230621	124900	145687920	19410	19410	19410	19410	32
666	20230621	124800	145066800	19420	19420	19420	19420	0
667	20230621	124700	145066800	19420	19420	19420	19420	52
668	20230621	124600	144056960	19390	19390	19390	19390	15
669	20230621	124500	143766110	19350	19350	19350	19350	0
670	20230621	124400	143766110	19350	19350	19350	19350	101
671	20230621	124300	141811760	19350	19350	19350	19350	0
672	20230621	124200	141811760	19350	19350	19350	19350	0
673	20230621	124100	141811760	19350	19350	19350	19350	0
674	20230621	124000	141811760	19350	19340	19350	19340	127
675	20230621	123900	139354340	19350	19350	19350	19350	0
676	20230621	123800	139354340	19350	19350	19350	19350	0
677	20230621	123700	139354340	19350	19350	19350	19350	0
678	20230621	123600	139354340	19350	19350	19350	19350	0
679	20230621	123500	139354340	19350	19350	19350	19350	2
680	20230621	123400	139315640	19350	19350	19350	19350	0
681	20230621	123300	139315640	19350	19350	19350	19350	0
682	20230621	123200	139315640	19350	19350	19350	19350	1
683	20230621	123100	139296290	19350	19350	19350	19350	0
684	20230621	123000	139296290	19350	19340	19350	19330	24
685	20230621	122900	138832110	19340	19340	19340	19340	8
686	20230621	122800	138677390	19340	19340	19340	19340	5
687	20230621	122700	138580690	19320	19320	19320	19320	0
688	20230621	122600	138580690	19320	19320	19320	19320	0
689	20230621	122500	138580690	19320	19320	19320	19320	0
690	20230621	122400	138580690	19320	19340	19340	19320	14
691	20230621	122300	138309970	19340	19340	19340	19340	0
692	20230621	122200	138309970	19340	19340	19340	19340	21
693	20230621	122100	137903830	19340	19340	19340	19340	0
694	20230621	122000	137903830	19340	19340	19340	19340	12
695	20230621	121900	137671750	19320	19320	19320	19320	0
696	20230621	121800	137671750	19320	19320	19320	19320	11
697	20230621	121700	137459230	19300	19320	19320	19300	18
698	20230621	121600	137111630	19300	19300	19300	19300	3
699	20230621	121500	137053730	19300	19300	19300	19300	1
700	20230621	121400	137034430	19300	19300	19300	19300	0
701	20230621	121300	137034430	19300	19300	19300	19300	1
702	20230621	121200	137015130	19300	19300	19300	19300	2
703	20230621	121100	136976530	19300	19360	19360	19300	844
704	20230621	121000	120681460	19320	19320	19320	19320	0
705	20230621	120900	120681460	19320	19360	19360	19320	30
706	20230621	120800	120101690	19350	19350	19350	19350	0
707	20230621	120700	120101690	19350	19350	19350	19350	0
708	20230621	120600	120101690	19350	19350	19350	19350	0
709	20230621	120500	120101690	19350	19350	19350	19350	0
710	20230621	120400	120101690	19350	19350	19350	19350	58
711	20230621	120300	118979390	19350	19350	19350	19350	0
712	20230621	120200	118979390	19350	19350	19350	19350	0
713	20230621	120100	118979390	19350	19350	19350	19350	0
714	20230621	120000	118979390	19350	19350	19350	19350	0
715	20230621	115900	118979390	19350	19350	19350	19350	0
716	20230621	115800	118979390	19350	19350	19350	19350	60
717	20230621	115700	117818390	19350	19350	19350	19350	0
718	20230621	115600	117818390	19350	19370	19370	19350	36
719	20230621	115500	117121100	19360	19360	19360	19360	0
720	20230621	115400	117121100	19360	19360	19360	19360	0
721	20230621	115300	117121100	19360	19360	19360	19360	10
722	20230621	115200	116927500	19360	19350	19360	19350	189
723	20230621	115100	113268600	19350	19350	19350	19350	0
724	20230621	115000	113268600	19350	19350	19350	19350	2
725	20230621	114900	113229900	19380	19380	19380	19380	0
726	20230621	114800	113229900	19380	19380	19380	19380	0
727	20230621	114700	113229900	19380	19380	19380	19380	0
728	20230621	114600	113229900	19380	19380	19380	19380	0
729	20230621	114500	113229900	19380	19380	19380	19380	0
730	20230621	114400	113229900	19380	19380	19380	19380	0
731	20230621	114300	113229900	19380	19380	19380	19380	0
732	20230621	114200	113229900	19380	19380	19380	19380	0
733	20230621	114100	113229900	19380	19380	19380	19380	0
734	20230621	114000	113229900	19380	19380	19380	19380	0
735	20230621	113900	113229900	19380	19380	19380	19380	0
736	20230621	113800	113229900	19380	19390	19390	19370	321
737	20230621	113700	107010450	19400	19400	19400	19400	0
738	20230621	113600	107010450	19400	19400	19400	19400	1
739	20230621	113500	106991050	19400	19400	19400	19400	12
740	20230621	113400	106758250	19410	19420	19420	19410	52
741	20230621	113300	105748920	19440	19440	19440	19440	0
742	20230621	113200	105748920	19440	19440	19440	19440	0
743	20230621	113100	105748920	19440	19440	19440	19440	0
744	20230621	113000	105748920	19440	19440	19440	19440	0
745	20230621	112900	105748920	19440	19440	19440	19440	0
746	20230621	112800	105748920	19440	19440	19440	19440	2
747	20230621	112700	105710040	19440	19440	19440	19440	0
748	20230621	112600	105710040	19440	19440	19440	19440	0
749	20230621	112500	105710040	19440	19440	19440	19440	0
750	20230621	112400	105710040	19440	19440	19440	19440	0
751	20230621	112300	105710040	19440	19440	19440	19440	10
752	20230621	112200	105515640	19440	19440	19440	19440	0
753	20230621	112100	105515640	19440	19440	19440	19440	0
754	20230621	112000	105515640	19440	19440	19440	19440	2
755	20230621	111900	105476760	19400	19400	19400	19400	0
756	20230621	111800	105476760	19400	19400	19400	19400	0
757	20230621	111700	105476760	19400	19400	19400	19400	1
758	20230621	111600	105457360	19390	19390	19390	19390	0
759	20230621	111500	105457360	19390	19400	19400	19390	19
760	20230621	111400	105088910	19420	19420	19420	19420	0
761	20230621	111300	105088910	19420	19420	19420	19420	0
762	20230621	111200	105088910	19420	19420	19420	19420	0
763	20230621	111100	105088910	19420	19420	19420	19420	0
764	20230621	111000	105088910	19420	19450	19450	19420	6
765	20230621	110900	104972280	19440	19440	19440	19440	2
766	20230621	110800	104933400	19400	19400	19400	19400	0
767	20230621	110700	104933400	19400	19400	19400	19400	0
768	20230621	110600	104933400	19400	19400	19400	19400	0
769	20230621	110500	104933400	19400	19400	19400	19400	0
770	20230621	110400	104933400	19400	19400	19400	19400	0
771	20230621	110300	104933400	19400	19410	19410	19400	50
772	20230621	110200	103963390	19440	19440	19440	19440	0
773	20230621	110100	103963390	19440	19440	19440	19440	0
774	20230621	110000	103963390	19440	19430	19440	19430	3
775	20230621	105900	103905090	19430	19430	19430	19430	0
776	20230621	105800	103905090	19430	19410	19430	19410	11
777	20230621	105700	103691560	19410	19410	19410	19410	0
778	20230621	105600	103691560	19410	19410	19410	19410	0
779	20230621	105500	103691560	19410	19410	19410	19410	2
780	20230621	105400	103652740	19400	19400	19400	19400	0
781	20230621	105300	103652740	19400	19400	19400	19400	71
782	20230621	105200	102275340	19440	19440	19440	19440	0
783	20230621	105100	102275340	19440	19440	19440	19440	0
784	20230621	105000	102275340	19440	19440	19440	19440	0
785	20230621	104900	102275340	19440	19440	19440	19440	1
786	20230621	104800	102255900	19450	19450	19450	19450	3
787	20230621	104700	102197550	19460	19460	19460	19460	23
788	20230621	104600	101749970	19470	19470	19470	19470	1
789	20230621	104500	101730500	19470	19470	19470	19470	2
790	20230621	104400	101691560	19490	19490	19490	19490	59
791	20230621	104300	100541650	19490	19450	19490	19450	53
792	20230621	104200	99509100	19450	19450	19450	19450	46
793	20230621	104100	98614400	19450	19430	19450	19430	12
794	20230621	104000	98381090	19420	19420	19420	19420	2
795	20230621	103900	98342250	19390	19390	19390	19390	140
796	20230621	103800	95627650	19380	19380	19380	19380	5
797	20230621	103700	95530750	19380	19370	19380	19370	6
798	20230621	103600	95414480	19370	19370	19370	19370	5
799	20230621	103500	95317630	19310	19310	19310	19310	0
800	20230621	103400	95317630	19310	19310	19310	19310	0
801	20230621	103300	95317630	19310	19310	19310	19310	0
802	20230621	103200	95317630	19310	19310	19310	19310	5
803	20230621	103100	95221080	19310	19320	19320	19310	27
804	20230621	103000	94699490	19310	19320	19320	19310	2
805	20230621	102900	94660860	19290	19290	19290	19290	11
806	20230621	102800	94448670	19280	19280	19280	19280	0
807	20230621	102700	94448670	19280	19280	19280	19280	0
808	20230621	102600	94448670	19280	19280	19280	19280	0
809	20230621	102500	94448670	19280	19280	19280	19280	0
810	20230621	102400	94448670	19280	19280	19280	19280	0
811	20230621	102300	94448670	19280	19280	19280	19280	2
812	20230621	102200	94410110	19260	19260	19260	19260	0
813	20230621	102100	94410110	19260	19260	19260	19260	115
814	20230621	102000	92195210	19260	19270	19320	19260	202
815	20230621	101900	88292810	19310	19310	19310	19310	0
816	20230621	101800	88292810	19310	19310	19310	19310	1
817	20230621	101700	88273500	19300	19300	19300	19300	0
818	20230621	101600	88273500	19300	19330	19330	19300	243
819	20230621	101500	83581080	19340	19340	19340	19340	0
820	20230621	101400	83581080	19340	19340	19340	19340	0
821	20230621	101300	83581080	19340	19340	19340	19340	0
822	20230621	101200	83581080	19340	19340	19340	19340	10
823	20230621	101100	83387680	19360	19380	19380	19360	125
824	20230621	101000	80966360	19390	19390	19390	19390	0
825	20230621	100900	80966360	19390	19390	19390	19390	0
826	20230621	100800	80966360	19390	19440	19440	19390	80
827	20230621	100700	79414520	19450	19450	19450	19450	0
828	20230621	100600	79414520	19450	19450	19450	19450	0
829	20230621	100500	79414520	19450	19450	19450	19450	0
830	20230621	100400	79414520	19450	19450	19450	19450	0
831	20230621	100300	79414520	19450	19450	19450	19450	21
832	20230621	100200	79006070	19450	19450	19450	19450	0
833	20230621	100100	79006070	19450	19420	19450	19420	10
834	20230621	100000	78811600	19410	19400	19450	19370	107
835	20230621	095900	76732140	19410	19410	19410	19410	0
836	20230621	095800	76732140	19410	19420	19420	19410	2
837	20230621	095700	76693310	19430	19450	19450	19430	339
838	20230621	095600	70105330	19450	19490	19490	19450	2
839	20230621	095500	70066390	19450	19450	19450	19450	53
840	20230621	095400	69035540	19480	19460	19480	19460	23
841	20230621	095300	68587780	19460	19430	19460	19420	156
842	20230621	095200	65556090	19430	19380	19430	19380	502
843	20230621	095100	55826380	19370	19360	19370	19360	119
844	20230621	095000	53521360	19360	19360	19360	19360	2
845	20230621	094900	53482640	19360	19360	19360	19360	58
846	20230621	094800	52359760	19370	19370	19370	19370	0
847	20230621	094700	52359760	19370	19340	19370	19340	5
848	20230621	094600	52263030	19350	19350	19350	19350	0
849	20230621	094500	52263030	19350	19350	19350	19350	6
850	20230621	094400	52146930	19360	19360	19360	19360	1
851	20230621	094300	52127570	19350	19350	19350	19350	2
852	20230621	094200	52088870	19370	19370	19370	19370	0
853	20230621	094100	52088870	19370	19360	19370	19360	5
854	20230621	094000	51992030	19370	19350	19370	19330	43
855	20230621	093900	51160160	19370	19370	19370	19370	0
856	20230621	093800	51160160	19370	19370	19370	19370	1
857	20230621	093700	51140790	19370	19370	19380	19370	27
858	20230621	093600	50617720	19370	19370	19370	19370	84
859	20230621	093500	48990640	19370	19370	19380	19370	17
860	20230621	093400	48661250	19380	19340	19380	19340	66
861	20230621	093300	47384140	19340	19300	19340	19300	196
862	20230621	093200	43595080	19280	19250	19280	19250	10
863	20230621	093100	43402550	19250	19230	19250	19210	28
864	20230621	093000	42864190	19230	19220	19230	19220	140
865	20230621	092900	40172290	19220	19220	19220	19220	0
866	20230621	092800	40172290	19220	19220	19220	19220	0
867	20230621	092700	40172290	19220	19200	19220	19200	18
868	20230621	092600	39826570	19200	19200	19200	19200	5
869	20230621	092500	39730570	19200	19200	19200	19190	63
870	20230621	092400	38521020	19210	19220	19230	19200	146
871	20230621	092300	35716240	19220	19220	19220	19220	8
872	20230621	092200	35562480	19240	19280	19280	19240	142
873	20230621	092100	32828020	19370	19370	19370	19370	0
874	20230621	092000	32828020	19370	19370	19370	19370	0
875	20230621	091900	32828020	19370	19370	19370	19370	0
876	20230621	091800	32828020	19370	19370	19370	19370	0
877	20230621	091700	32828020	19370	19360	19370	19360	10
878	20230621	091600	32634380	19220	19220	19220	19220	1
879	20230621	091500	32615160	19200	19210	19210	19200	10
880	20230621	091400	32423090	19200	19220	19220	19200	92
881	20230621	091300	30656100	19400	19400	19400	19400	7
882	20230621	091200	30520300	19430	19430	19430	19430	33
883	20230621	091100	29879110	19430	19190	19430	19190	49
884	20230621	091000	28935130	19190	19190	19190	19150	41
885	20230621	090900	28149090	19200	19290	19290	19200	259
886	20230621	090800	23173460	19250	19410	19410	19250	104
887	20230621	090700	21169000	19250	19280	19450	19240	391
888	20230621	090600	13628500	19280	19410	19420	19250	159
889	20230621	090500	10557930	19450	19250	19480	19250	238
890	20230621	090400	5975430	18500	18500	18500	18500	0
891	20230621	090300	5975430	18500	18500	18500	18500	0
892	20230621	090200	5975430	18500	19640	19640	18500	172
893	20230621	090100	2636380	19650	19680	19680	19650	126
894	20230621	090000	158990	19680	19990	19990	19680	8