KissMeData/196300/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212200	1740547400	15150	15150	15150	15150	1820
3	20230609	212100	1740547400	15150	15150	15150	15150	0
4	20230609	212000	1740547400	15150	15150	15150	15150	0
5	20230609	211900	1740547400	15150	15150	15150	15150	0
6	20230609	211800	1740547400	15150	15150	15150	15150	0
7	20230609	211700	1740547400	15150	15150	15150	15150	0
8	20230609	211600	1740547400	15150	15150	15150	15150	0
9	20230609	211500	1740547400	15150	15150	15150	15150	0
10	20230609	211400	1740547400	15150	15150	15150	15150	0
11	20230609	211300	1740547400	15150	15150	15150	15150	0
12	20230609	211200	1740547400	15150	15150	15150	15150	0
13	20230609	211100	1740547400	15150	15150	15150	15150	0
14	20230609	211000	1740547400	15150	15150	15150	15150	0
15	20230609	210900	1740547400	15150	15150	15150	15150	0
16	20230609	210800	1740547400	15150	15150	15150	15150	0
17	20230609	210700	1740547400	15150	15150	15150	15150	0
18	20230609	210600	1740547400	15150	15150	15150	15150	0
19	20230609	210500	1740547400	15150	15150	15150	15150	0
20	20230609	210400	1740547400	15150	15150	15150	15150	0
21	20230609	210300	1740547400	15150	15150	15150	15150	0
22	20230609	210200	1740547400	15150	15150	15150	15150	0
23	20230609	210100	1740547400	15150	15150	15150	15150	0
24	20230609	210000	1740547400	15150	15150	15150	15150	0
25	20230609	205900	1740547400	15150	15150	15150	15150	0
26	20230609	205800	1740547400	15150	15150	15150	15150	0
27	20230609	205700	1740547400	15150	15150	15150	15150	0
28	20230609	205600	1740547400	15150	15150	15150	15150	0
29	20230609	205500	1740547400	15150	15150	15150	15150	0
30	20230609	205400	1740547400	15150	15150	15150	15150	0
31	20230609	205300	1740547400	15150	15150	15150	15150	0
32	20230609	205200	1740547400	15150	15150	15150	15150	1820
33	20230609	205100	1740547400	15150	15150	15150	15150	0
34	20230609	205000	1740547400	15150	15150	15150	15150	0
35	20230609	204900	1740547400	15150	15150	15150	15150	0
36	20230609	204800	1740547400	15150	15150	15150	15150	0
37	20230609	204700	1740547400	15150	15150	15150	15150	0
38	20230609	204600	1740547400	15150	15150	15150	15150	0
39	20230609	204500	1740547400	15150	15150	15150	15150	0
40	20230609	204400	1740547400	15150	15150	15150	15150	0
41	20230609	204300	1740547400	15150	15150	15150	15150	0
42	20230609	204200	1740547400	15150	15150	15150	15150	0
43	20230609	204100	1740547400	15150	15150	15150	15150	0
44	20230609	204000	1740547400	15150	15150	15150	15150	0
45	20230609	203900	1740547400	15150	15150	15150	15150	0
46	20230609	203800	1740547400	15150	15150	15150	15150	0
47	20230609	203700	1740547400	15150	15150	15150	15150	0
48	20230609	203600	1740547400	15150	15150	15150	15150	0
49	20230609	203500	1740547400	15150	15150	15150	15150	0
50	20230609	203400	1740547400	15150	15150	15150	15150	0
51	20230609	203300	1740547400	15150	15150	15150	15150	0
52	20230609	203200	1740547400	15150	15150	15150	15150	0
53	20230609	203100	1740547400	15150	15150	15150	15150	0
54	20230609	203000	1740547400	15150	15150	15150	15150	0
55	20230609	202900	1740547400	15150	15150	15150	15150	0
56	20230609	202800	1740547400	15150	15150	15150	15150	0
57	20230609	202700	1740547400	15150	15150	15150	15150	0
58	20230609	202600	1740547400	15150	15150	15150	15150	0
59	20230609	202500	1740547400	15150	15150	15150	15150	0
60	20230609	202400	1740547400	15150	15150	15150	15150	0
61	20230609	202300	1740547400	15150	15150	15150	15150	0
62	20230609	202200	1740547400	15150	15150	15150	15150	1820
63	20230609	202100	1740547400	15150	15150	15150	15150	0
64	20230609	202000	1740547400	15150	15150	15150	15150	0
65	20230609	201900	1740547400	15150	15150	15150	15150	0
66	20230609	201800	1740547400	15150	15150	15150	15150	0
67	20230609	201700	1740547400	15150	15150	15150	15150	0
68	20230609	201600	1740547400	15150	15150	15150	15150	0
69	20230609	201500	1740547400	15150	15150	15150	15150	0
70	20230609	201400	1740547400	15150	15150	15150	15150	0
71	20230609	201300	1740547400	15150	15150	15150	15150	0
72	20230609	201200	1740547400	15150	15150	15150	15150	0
73	20230609	201100	1740547400	15150	15150	15150	15150	0
74	20230609	201000	1740547400	15150	15150	15150	15150	0
75	20230609	200900	1740547400	15150	15150	15150	15150	0
76	20230609	200800	1740547400	15150	15150	15150	15150	0
77	20230609	200700	1740547400	15150	15150	15150	15150	0
78	20230609	200600	1740547400	15150	15150	15150	15150	0
79	20230609	200500	1740547400	15150	15150	15150	15150	0
80	20230609	200400	1740547400	15150	15150	15150	15150	0
81	20230609	200300	1740547400	15150	15150	15150	15150	0
82	20230609	200200	1740547400	15150	15150	15150	15150	0
83	20230609	200100	1740547400	15150	15150	15150	15150	0
84	20230609	200000	1740547400	15150	15150	15150	15150	0
85	20230609	195900	1740547400	15150	15150	15150	15150	0
86	20230609	195800	1740547400	15150	15150	15150	15150	0
87	20230609	195700	1740547400	15150	15150	15150	15150	0
88	20230609	195600	1740547400	15150	15150	15150	15150	0
89	20230609	195500	1740547400	15150	15150	15150	15150	0
90	20230609	195400	1740547400	15150	15150	15150	15150	0
91	20230609	195300	1740547400	15150	15150	15150	15150	0
92	20230609	195200	1740547400	15150	15150	15150	15150	1820
93	20230609	195100	1740547400	15150	15150	15150	15150	0
94	20230609	195000	1740547400	15150	15150	15150	15150	0
95	20230609	194900	1740547400	15150	15150	15150	15150	0
96	20230609	194800	1740547400	15150	15150	15150	15150	0
97	20230609	194700	1740547400	15150	15150	15150	15150	0
98	20230609	194600	1740547400	15150	15150	15150	15150	0
99	20230609	194500	1740547400	15150	15150	15150	15150	0
100	20230609	194400	1740547400	15150	15150	15150	15150	0
101	20230609	194300	1740547400	15150	15150	15150	15150	0
102	20230609	194200	1740547400	15150	15150	15150	15150	0
103	20230609	194100	1740547400	15150	15150	15150	15150	0
104	20230609	194000	1740547400	15150	15150	15150	15150	0
105	20230609	193900	1740547400	15150	15150	15150	15150	0
106	20230609	193800	1740547400	15150	15150	15150	15150	0
107	20230609	193700	1740547400	15150	15150	15150	15150	0
108	20230609	193600	1740547400	15150	15150	15150	15150	0
109	20230609	193500	1740547400	15150	15150	15150	15150	0
110	20230609	193400	1740547400	15150	15150	15150	15150	0
111	20230609	193300	1740547400	15150	15150	15150	15150	0
112	20230609	193200	1740547400	15150	15150	15150	15150	0
113	20230609	193100	1740547400	15150	15150	15150	15150	0
114	20230609	193000	1740547400	15150	15150	15150	15150	0
115	20230609	192900	1740547400	15150	15150	15150	15150	0
116	20230609	192800	1740547400	15150	15150	15150	15150	0
117	20230609	192700	1740547400	15150	15150	15150	15150	0
118	20230609	192600	1740547400	15150	15150	15150	15150	0
119	20230609	192500	1740547400	15150	15150	15150	15150	0
120	20230609	192400	1740547400	15150	15150	15150	15150	0
121	20230609	192300	1740547400	15150	15150	15150	15150	0
122	20230609	192200	1740547400	15150	15150	15150	15150	1820
123	20230609	192100	1740547400	15150	15150	15150	15150	0
124	20230609	192000	1740547400	15150	15150	15150	15150	0
125	20230609	191900	1740547400	15150	15150	15150	15150	0
126	20230609	191800	1740547400	15150	15150	15150	15150	0
127	20230609	191700	1740547400	15150	15150	15150	15150	0
128	20230609	191600	1740547400	15150	15150	15150	15150	0
129	20230609	191500	1740547400	15150	15150	15150	15150	0
130	20230609	191400	1740547400	15150	15150	15150	15150	0
131	20230609	191300	1740547400	15150	15150	15150	15150	0
132	20230609	191200	1740547400	15150	15150	15150	15150	0
133	20230609	191100	1740547400	15150	15150	15150	15150	0
134	20230609	191000	1740547400	15150	15150	15150	15150	0
135	20230609	190900	1740547400	15150	15150	15150	15150	0
136	20230609	190800	1740547400	15150	15150	15150	15150	0
137	20230609	190700	1740547400	15150	15150	15150	15150	0
138	20230609	190600	1740547400	15150	15150	15150	15150	0
139	20230609	190500	1740547400	15150	15150	15150	15150	0
140	20230609	190400	1740547400	15150	15150	15150	15150	0
141	20230609	190300	1740547400	15150	15150	15150	15150	0
142	20230609	190200	1740547400	15150	15150	15150	15150	0
143	20230609	190100	1740547400	15150	15150	15150	15150	0
144	20230609	190000	1740547400	15150	15150	15150	15150	0
145	20230609	185900	1740547400	15150	15150	15150	15150	0
146	20230609	185800	1740547400	15150	15150	15150	15150	0
147	20230609	185700	1740547400	15150	15150	15150	15150	0
148	20230609	185600	1740547400	15150	15150	15150	15150	0
149	20230609	185500	1740547400	15150	15150	15150	15150	0
150	20230609	185400	1740547400	15150	15150	15150	15150	0
151	20230609	185300	1740547400	15150	15150	15150	15150	0
152	20230609	185200	1740547400	15150	15150	15150	15150	1820
153	20230609	185100	1740547400	15150	15150	15150	15150	0
154	20230609	185000	1740547400	15150	15150	15150	15150	0
155	20230609	184900	1740547400	15150	15150	15150	15150	0
156	20230609	184800	1740547400	15150	15150	15150	15150	0
157	20230609	184700	1740547400	15150	15150	15150	15150	0
158	20230609	184600	1740547400	15150	15150	15150	15150	0
159	20230609	184500	1740547400	15150	15150	15150	15150	0
160	20230609	184400	1740547400	15150	15150	15150	15150	0
161	20230609	184300	1740547400	15150	15150	15150	15150	0
162	20230609	184200	1740547400	15150	15150	15150	15150	0
163	20230609	184100	1740547400	15150	15150	15150	15150	0
164	20230609	184000	1740547400	15150	15150	15150	15150	0
165	20230609	183900	1740547400	15150	15150	15150	15150	0
166	20230609	183800	1740547400	15150	15150	15150	15150	0
167	20230609	183700	1740547400	15150	15150	15150	15150	0
168	20230609	183600	1740547400	15150	15150	15150	15150	0
169	20230609	183500	1740547400	15150	15150	15150	15150	0
170	20230609	183400	1740547400	15150	15150	15150	15150	0
171	20230609	183300	1740547400	15150	15150	15150	15150	0
172	20230609	183200	1740547400	15150	15150	15150	15150	0
173	20230609	183100	1740547400	15150	15150	15150	15150	0
174	20230609	183000	1740547400	15150	15150	15150	15150	0
175	20230609	182900	1740547400	15150	15150	15150	15150	0
176	20230609	182800	1740547400	15150	15150	15150	15150	0
177	20230609	182700	1740547400	15150	15150	15150	15150	0
178	20230609	182600	1740547400	15150	15150	15150	15150	0
179	20230609	182500	1740547400	15150	15150	15150	15150	0
180	20230609	182400	1740547400	15150	15150	15150	15150	0
181	20230609	182300	1740547400	15150	15150	15150	15150	0
182	20230609	182200	1740547400	15150	15150	15150	15150	1820
183	20230609	182100	1740547400	15150	15150	15150	15150	0
184	20230609	182000	1740547400	15150	15150	15150	15150	0
185	20230609	181900	1740547400	15150	15150	15150	15150	0
186	20230609	181800	1740547400	15150	15150	15150	15150	0
187	20230609	181700	1740547400	15150	15150	15150	15150	0
188	20230609	181600	1740547400	15150	15150	15150	15150	0
189	20230609	181500	1740547400	15150	15150	15150	15150	0
190	20230609	181400	1740547400	15150	15150	15150	15150	0
191	20230609	181300	1740547400	15150	15150	15150	15150	0
192	20230609	181200	1740547400	15150	15150	15150	15150	0
193	20230609	181100	1740547400	15150	15150	15150	15150	0
194	20230609	181000	1740547400	15150	15150	15150	15150	0
195	20230609	180900	1740547400	15150	15150	15150	15150	0
196	20230609	180800	1740547400	15150	15150	15150	15150	0
197	20230609	180700	1740547400	15150	15150	15150	15150	0
198	20230609	180600	1740547400	15150	15150	15150	15150	0
199	20230609	180500	1740547400	15150	15150	15150	15150	0
200	20230609	180400	1740547400	15150	15150	15150	15150	0
201	20230609	180300	1740547400	15150	15150	15150	15150	0
202	20230609	180200	1740547400	15150	15150	15150	15150	0
203	20230609	180100	1740547400	15150	15150	15150	15150	0
204	20230609	180000	1740547400	15150	15150	15150	15150	0
205	20230609	175900	1740547400	15150	15150	15150	15150	0
206	20230609	175800	1740547400	15150	15150	15150	15150	0
207	20230609	175700	1740547400	15150	15150	15150	15150	0
208	20230609	175600	1740547400	15150	15150	15150	15150	0
209	20230609	175500	1740547400	15150	15150	15150	15150	0
210	20230609	175400	1740547400	15150	15150	15150	15150	0
211	20230609	175300	1740547400	15150	15150	15150	15150	0
212	20230609	175200	1740547400	15150	15150	15150	15150	1820
213	20230609	175100	1740547400	15150	15150	15150	15150	0
214	20230609	175000	1740547400	15150	15150	15150	15150	0
215	20230609	174900	1740547400	15150	15150	15150	15150	0
216	20230609	174800	1740547400	15150	15150	15150	15150	0
217	20230609	174700	1740547400	15150	15150	15150	15150	0
218	20230609	174600	1740547400	15150	15150	15150	15150	0
219	20230609	174500	1740547400	15150	15150	15150	15150	0
220	20230609	174400	1740547400	15150	15150	15150	15150	0
221	20230609	174300	1740547400	15150	15150	15150	15150	0
222	20230609	174200	1740547400	15150	15150	15150	15150	0
223	20230609	174100	1740547400	15150	15150	15150	15150	0
224	20230609	174000	1740547400	15150	15150	15150	15150	0
225	20230609	173900	1740547400	15150	15150	15150	15150	0
226	20230609	173800	1740547400	15150	15150	15150	15150	0
227	20230609	173700	1740547400	15150	15150	15150	15150	0
228	20230609	173600	1740547400	15150	15150	15150	15150	0
229	20230609	173500	1740547400	15150	15150	15150	15150	0
230	20230609	173400	1740547400	15150	15150	15150	15150	0
231	20230609	173300	1740547400	15150	15150	15150	15150	0
232	20230609	173200	1740547400	15150	15150	15150	15150	0
233	20230609	173100	1740547400	15150	15150	15150	15150	0
234	20230609	173000	1740547400	15150	15150	15150	15150	0
235	20230609	172900	1740547400	15150	15150	15150	15150	0
236	20230609	172800	1740547400	15150	15150	15150	15150	0
237	20230609	172700	1740547400	15150	15150	15150	15150	0
238	20230609	172600	1740547400	15150	15150	15150	15150	0
239	20230609	172500	1740547400	15150	15150	15150	15150	0
240	20230609	172400	1740547400	15150	15150	15150	15150	0
241	20230609	172300	1740547400	15150	15150	15150	15150	0
242	20230609	172200	1740547400	15150	15150	15150	15150	1820
243	20230609	172100	1740547400	15150	15150	15150	15150	0
244	20230609	172000	1740547400	15150	15150	15150	15150	0
245	20230609	171900	1740547400	15150	15150	15150	15150	0
246	20230609	171800	1740547400	15150	15150	15150	15150	0
247	20230609	171700	1740547400	15150	15150	15150	15150	0
248	20230609	171600	1740547400	15150	15150	15150	15150	0
249	20230609	171500	1740547400	15150	15150	15150	15150	0
250	20230609	171400	1740547400	15150	15150	15150	15150	0
251	20230609	171300	1740547400	15150	15150	15150	15150	0
252	20230609	171200	1740547400	15150	15150	15150	15150	0
253	20230609	171100	1740547400	15150	15150	15150	15150	0
254	20230609	171000	1740547400	15150	15150	15150	15150	0
255	20230609	170900	1740547400	15150	15150	15150	15150	0
256	20230609	170800	1740547400	15150	15150	15150	15150	0
257	20230609	170700	1740547400	15150	15150	15150	15150	0
258	20230609	170600	1740547400	15150	15150	15150	15150	0
259	20230609	170500	1740547400	15150	15150	15150	15150	0
260	20230609	170400	1740547400	15150	15150	15150	15150	0
261	20230609	170300	1740547400	15150	15150	15150	15150	0
262	20230609	170200	1740547400	15150	15150	15150	15150	0
263	20230609	170100	1740547400	15150	15150	15150	15150	0
264	20230609	170000	1740547400	15150	15150	15150	15150	0
265	20230609	165900	1740547400	15150	15150	15150	15150	0
266	20230609	165800	1740547400	15150	15150	15150	15150	0
267	20230609	165700	1740547400	15150	15150	15150	15150	0
268	20230609	165600	1740547400	15150	15150	15150	15150	0
269	20230609	165500	1740547400	15150	15150	15150	15150	0
270	20230609	165400	1740547400	15150	15150	15150	15150	0
271	20230609	165300	1740547400	15150	15150	15150	15150	0
272	20230609	165200	1740547400	15150	15150	15150	15150	1820
273	20230609	165100	1740547400	15150	15150	15150	15150	0
274	20230609	165000	1740547400	15150	15150	15150	15150	0
275	20230609	164900	1740547400	15150	15150	15150	15150	0
276	20230609	164800	1740547400	15150	15150	15150	15150	0
277	20230609	164700	1740547400	15150	15150	15150	15150	0
278	20230609	164600	1740547400	15150	15150	15150	15150	0
279	20230609	164500	1740547400	15150	15150	15150	15150	0
280	20230609	164400	1740547400	15150	15150	15150	15150	0
281	20230609	164300	1740547400	15150	15150	15150	15150	0
282	20230609	164200	1740547400	15150	15150	15150	15150	0
283	20230609	164100	1740547400	15150	15150	15150	15150	0
284	20230609	164000	1740547400	15150	15150	15150	15150	0
285	20230609	163900	1740547400	15150	15150	15150	15150	0
286	20230609	163800	1740547400	15150	15150	15150	15150	0
287	20230609	163700	1740547400	15150	15150	15150	15150	0
288	20230609	163600	1740547400	15150	15150	15150	15150	0
289	20230609	163500	1740547400	15150	15150	15150	15150	0
290	20230609	163400	1740547400	15150	15150	15150	15150	0
291	20230609	163300	1740547400	15150	15150	15150	15150	0
292	20230609	163200	1740547400	15150	15150	15150	15150	0
293	20230609	163100	1740547400	15150	15150	15150	15150	0
294	20230609	163000	1740547400	15150	15150	15150	15150	0
295	20230609	162900	1740547400	15150	15150	15150	15150	0
296	20230609	162800	1740547400	15150	15150	15150	15150	0
297	20230609	162700	1740547400	15150	15150	15150	15150	0
298	20230609	162600	1740547400	15150	15150	15150	15150	0
299	20230609	162500	1740547400	15150	15150	15150	15150	0
300	20230609	162400	1740547400	15150	15150	15150	15150	0
301	20230609	162300	1740547400	15150	15150	15150	15150	0
302	20230609	162200	1740547400	15150	15150	15150	15150	1820
303	20230609	162100	1740547400	15150	15150	15150	15150	0
304	20230609	162000	1740547400	15150	15150	15150	15150	0
305	20230609	161900	1740547400	15150	15150	15150	15150	0
306	20230609	161800	1740547400	15150	15150	15150	15150	0
307	20230609	161700	1740547400	15150	15150	15150	15150	0
308	20230609	161600	1740547400	15150	15150	15150	15150	0
309	20230609	161500	1740547400	15150	15150	15150	15150	0
310	20230609	161400	1740547400	15150	15150	15150	15150	0
311	20230609	161300	1740547400	15150	15150	15150	15150	0
312	20230609	161200	1740547400	15150	15150	15150	15150	0
313	20230609	161100	1740547400	15150	15150	15150	15150	0
314	20230609	161000	1740547400	15150	15150	15150	15150	0
315	20230609	160900	1740547400	15150	15150	15150	15150	0
316	20230609	160800	1740547400	15150	15150	15150	15150	0
317	20230609	160700	1740547400	15150	15150	15150	15150	0
318	20230609	160600	1740547400	15150	15150	15150	15150	0
319	20230609	160500	1740547400	15150	15150	15150	15150	0
320	20230609	160400	1740547400	15150	15150	15150	15150	0
321	20230609	160300	1740547400	15150	15150	15150	15150	0
322	20230609	160200	1740547400	15150	15150	15150	15150	0
323	20230609	160100	1740547400	15150	15150	15150	15150	0
324	20230609	160000	1740547400	15150	15150	15150	15150	0
325	20230609	155900	1740547400	15150	15150	15150	15150	0
326	20230609	155800	1740547400	15150	15150	15150	15150	0
327	20230609	155700	1740547400	15150	15150	15150	15150	0
328	20230609	155600	1740547400	15150	15150	15150	15150	0
329	20230609	155500	1740547400	15150	15150	15150	15150	0
330	20230609	155400	1740547400	15150	15150	15150	15150	0
331	20230609	155300	1740547400	15150	15150	15150	15150	0
332	20230609	155200	1740547400	15150	15150	15150	15150	1820
333	20230609	155100	1740547400	15150	15150	15150	15150	0
334	20230609	155000	1740547400	15150	15150	15150	15150	0
335	20230609	154900	1740547400	15150	15150	15150	15150	0
336	20230609	154800	1740547400	15150	15150	15150	15150	0
337	20230609	154700	1740547400	15150	15150	15150	15150	0
338	20230609	154600	1740547400	15150	15150	15150	15150	0
339	20230609	154500	1740547400	15150	15150	15150	15150	0
340	20230609	154400	1740547400	15150	15150	15150	15150	0
341	20230609	154300	1740547400	15150	15150	15150	15150	0
342	20230609	154200	1740547400	15150	15150	15150	15150	0
343	20230609	154100	1740547400	15150	15150	15150	15150	0
344	20230609	154000	1740547400	15150	15150	15150	15150	0
345	20230609	153900	1740547400	15150	15150	15150	15150	0
346	20230609	153800	1740547400	15150	15150	15150	15150	0
347	20230609	153700	1740547400	15150	15150	15150	15150	0
348	20230609	153600	1740547400	15150	15150	15150	15150	0
349	20230609	153500	1740547400	15150	15150	15150	15150	0
350	20230609	153400	1740547400	15150	15150	15150	15150	0
351	20230609	153300	1740547400	15150	15150	15150	15150	0
352	20230609	153200	1740547400	15150	15150	15150	15150	0
353	20230609	153100	1740547400	15150	15150	15150	15150	0
354	20230609	153000	1740547400	15150	15150	15150	15150	1820
355	20230609	152900	1712974400	15010	15010	15010	15010	0
356	20230609	152800	1712974400	15010	15010	15010	15010	0
357	20230609	152700	1712974400	15010	15010	15010	15010	0
358	20230609	152600	1712974400	15010	15010	15010	15010	0
359	20230609	152500	1712974400	15010	15010	15010	15010	0
360	20230609	152400	1712974400	15010	15010	15010	15010	0
361	20230609	152300	1712974400	15010	15010	15010	15010	0
362	20230609	152200	1712974400	15010	15010	15010	15010	0
363	20230609	152100	1712974400	15010	15010	15010	15010	0
364	20230609	152000	1712974400	15010	15010	15010	15010	0
365	20230609	151900	1712974400	15010	15050	15160	15010	201
366	20230609	151800	1709945870	15120	15120	15160	15120	439
367	20230609	151700	1703307700	15120	15120	15120	15120	0
368	20230609	151600	1703307700	15120	15130	15130	15120	730
369	20230609	151500	1692263600	15130	15080	15130	15080	3000
370	20230609	151400	1646879360	14980	15120	15130	14980	630
371	20230609	151300	1637366820	15130	15060	15130	15060	300
372	20230609	151200	1632836810	14990	15090	15090	14990	141
373	20230609	151100	1630721600	15010	15010	15010	15010	0
374	20230609	151000	1630721600	15010	15000	15010	15000	11
375	20230609	150900	1630556550	15130	15000	15130	15000	210
376	20230609	150800	1627381810	15000	15000	15000	15000	0
377	20230609	150700	1627381810	15000	15060	15100	14970	220
378	20230609	150600	1624063330	14980	15060	15120	14980	146
379	20230609	150500	1621869810	15070	14940	15070	14940	102
380	20230609	150400	1620335440	14940	14960	14960	14940	22
381	20230609	150300	1620006550	14960	14960	14960	14960	0
382	20230609	150200	1620006550	14960	14960	14960	14960	10
383	20230609	150100	1619856950	14960	15120	15120	14960	203
384	20230609	150000	1616817900	15130	14990	15130	14990	128
385	20230609	145900	1614887060	15010	15040	15040	15010	298
386	20230609	145800	1610409010	15040	15120	15130	15040	38
387	20230609	145700	1609834360	15040	15040	15040	15040	0
388	20230609	145600	1609834360	15040	15060	15130	15040	49
389	20230609	145500	1609094160	15060	15100	15100	15060	202
390	20230609	145400	1606044040	15100	15100	15100	15100	102
391	20230609	145300	1604503840	15000	15000	15000	15000	2
392	20230609	145200	1604473840	15000	15000	15000	15000	0
393	20230609	145100	1604473840	15000	15000	15000	15000	35
394	20230609	145000	1603948840	15000	15080	15080	15000	201
395	20230609	144900	1600917840	14990	15080	15080	14990	2
396	20230609	144800	1600887770	15080	15080	15080	15080	0
397	20230609	144700	1600887770	15080	15080	15080	15080	0
398	20230609	144600	1600887770	15080	15080	15080	15080	0
399	20230609	144500	1600887770	15080	15080	15080	15080	0
400	20230609	144400	1600887770	15080	15080	15080	15080	11
401	20230609	144300	1600721890	15080	14960	15080	14960	31
402	20230609	144200	1600255160	14950	14950	14950	14950	1
403	20230609	144100	1600240210	14940	14940	14940	14940	0
404	20230609	144000	1600240210	14940	14940	14940	14940	4
405	20230609	143900	1600180450	14950	15070	15070	14800	121
406	20230609	143800	1598377040	15070	15070	15070	15070	0
407	20230609	143700	1598377040	15070	15070	15070	15070	0
408	20230609	143600	1598377040	15070	15070	15070	15070	0
409	20230609	143500	1598377040	15070	15070	15070	15070	10
410	20230609	143400	1598226340	15110	15110	15110	15110	0
411	20230609	143300	1598226340	15110	15110	15110	15110	0
412	20230609	143200	1598226340	15110	15080	15110	15080	200
413	20230609	143100	1595204370	15110	15110	15110	15110	0
414	20230609	143000	1595204370	15110	15090	15110	15090	100
415	20230609	142900	1593693490	15000	15000	15000	15000	0
416	20230609	142800	1593693490	15000	15000	15000	15000	0
417	20230609	142700	1593693490	15000	15000	15000	15000	0
418	20230609	142600	1593693490	15000	15000	15000	15000	0
419	20230609	142500	1593693490	15000	15000	15000	15000	3
420	20230609	142400	1593648490	15010	15010	15010	15010	7
421	20230609	142300	1593543420	15010	15010	15010	15010	0
422	20230609	142200	1593543420	15010	15010	15010	15010	0
423	20230609	142100	1593543420	15010	15010	15010	15010	0
424	20230609	142000	1593543420	15010	15010	15010	15010	0
425	20230609	141900	1593543420	15010	15010	15010	15010	0
426	20230609	141800	1593543420	15010	15010	15010	15010	0
427	20230609	141700	1593543420	15010	15010	15010	15010	1
428	20230609	141600	1593528410	15010	15010	15010	15010	0
429	20230609	141500	1593528410	15010	14990	15160	14990	50
430	20230609	141400	1592773530	14980	14850	14980	14850	303
431	20230609	141300	1588235830	14850	14910	14910	14850	118
432	20230609	141200	1586482680	14910	14950	14950	14910	45
433	20230609	141100	1585810190	14950	14950	14950	14950	0
434	20230609	141000	1585810190	14950	15040	15040	14950	237
435	20230609	140900	1582254290	15020	15180	15180	15020	111
436	20230609	140800	1580571340	15200	15200	15200	15200	0
437	20230609	140700	1580571340	15200	15070	15200	15010	1402
438	20230609	140600	1559466090	15100	15100	15100	15100	0
439	20230609	140500	1559466090	15100	15100	15100	15100	50
440	20230609	140400	1558711090	15070	15080	15080	15060	212
441	20230609	140300	1555515650	15080	15080	15080	15080	0
442	20230609	140200	1555515650	15080	15080	15080	15080	245
443	20230609	140100	1551821050	15080	15170	15200	15080	337
444	20230609	140000	1546706530	15070	15080	15080	15070	200
445	20230609	135900	1543692460	15100	15100	15100	15100	1
446	20230609	135800	1543677360	15200	15200	15200	15200	1
447	20230609	135700	1543662160	15200	15150	15220	15140	393
448	20230609	135600	1537689820	15150	15150	15150	15150	1
449	20230609	135500	1537674670	15180	15150	15180	15150	200
450	20230609	135400	1534639850	15050	15050	15050	15050	1
451	20230609	135300	1534624800	15050	15170	15170	15050	119
452	20230609	135200	1532831650	15030	15080	15090	15030	1094
453	20230609	135100	1516369300	15030	15060	15080	15030	473
454	20230609	135000	1509247900	15070	15080	15080	15070	16
455	20230609	134900	1509006680	15080	15080	15080	15080	127
456	20230609	134800	1507091520	15080	15080	15080	15080	14
457	20230609	134700	1506880400	15080	15090	15090	15080	39
458	20230609	134600	1506291970	15090	15090	15090	15090	118
459	20230609	134500	1504511350	15090	15090	15090	15090	22
460	20230609	134400	1504179370	15180	15180	15180	15180	91
461	20230609	134300	1502797990	15200	15200	15200	15200	0
462	20230609	134200	1502797990	15200	15200	15200	15200	0
463	20230609	134100	1502797990	15200	15100	15200	15100	235
464	20230609	134000	1499242890	15090	15090	15090	15090	0
465	20230609	133900	1499242890	15090	15090	15090	15090	6
466	20230609	133800	1499152350	15090	15190	15190	15090	702
467	20230609	133700	1488528970	15190	15200	15200	15190	4
468	20230609	133600	1488468200	15240	15240	15240	15240	8
469	20230609	133500	1488346280	15240	15240	15240	15240	0
470	20230609	133400	1488346280	15240	15130	15240	15130	807
471	20230609	133300	1476135600	15130	15130	15130	15130	265
472	20230609	133200	1472126150	15120	15160	15160	15120	103
473	20230609	133100	1470568550	15160	15240	15240	15160	35
474	20230609	133000	1470037580	15210	15210	15210	15210	131
475	20230609	132900	1468045070	15170	15210	15210	15170	20
476	20230609	132800	1467740910	15250	15240	15250	15240	200
477	20230609	132700	1464692770	15250	15170	15250	15170	3
478	20230609	132600	1464647180	15250	15250	15250	15250	300
479	20230609	132500	1460072180	15250	15170	15250	15170	201
480	20230609	132400	1457015140	15030	15190	15190	15030	201
481	20230609	132300	1453984170	15190	15160	15190	15160	312
482	20230609	132200	1449247720	15160	15170	15170	15120	1137
483	20230609	132100	1432047370	15040	15140	15260	15040	2508
484	20230609	132000	1394132360	15240	15180	15240	15140	575
485	20230609	131900	1385418820	15180	15180	15180	15150	83
486	20230609	131800	1384159920	15280	15280	15280	15280	0
487	20230609	131700	1384159920	15280	15280	15280	15280	10
488	20230609	131600	1384007120	15180	15180	15180	15180	72
489	20230609	131500	1382914160	15180	15180	15180	15180	0
490	20230609	131400	1382914160	15180	15180	15180	15180	0
491	20230609	131300	1382914160	15180	15170	15180	15170	113
492	20230609	131200	1381198940	15170	15260	15260	15170	285
493	20230609	131100	1376863530	15350	15350	15350	15260	402
494	20230609	131000	1370694150	15350	15350	15350	15350	0
495	20230609	130900	1370694150	15350	15300	15350	15300	157
496	20230609	130800	1368291230	15300	15280	15300	15280	782
497	20230609	130700	1356327340	15200	15200	15200	15150	72
498	20230609	130600	1355233760	15200	15260	15260	15200	453
499	20230609	130500	1348340370	15270	15280	15300	15270	286
500	20230609	130400	1343968240	15280	15280	15280	15280	0
501	20230609	130300	1343968240	15280	15280	15280	15280	0
502	20230609	130200	1343968240	15280	15270	15280	15270	6
503	20230609	130100	1343876590	15350	15350	15350	15350	1
504	20230609	130000	1343861240	15360	15250	15360	15250	164
505	20230609	125900	1341351870	15260	15300	15370	15250	602
506	20230609	125800	1332119850	15200	15200	15300	15200	585
507	20230609	125700	1323225010	15240	15240	15240	15200	633
508	20230609	125600	1313588300	15230	15300	15340	15230	157
509	20230609	125500	1311192650	15350	15220	15360	15220	413
510	20230609	125400	1304852820	15280	15340	15340	15200	698
511	20230609	125300	1294196600	15340	15300	15350	15300	556
512	20230609	125200	1285685200	15300	15230	15300	15200	730
513	20230609	125100	1274568840	15200	15160	15300	15160	327
514	20230609	125000	1269575670	15300	15380	15380	15060	846
515	20230609	124900	1256708510	15380	15400	15400	15350	179
516	20230609	124800	1253957730	15400	15400	15400	15300	254
517	20230609	124700	1250051550	15400	15380	15410	15270	1775
518	20230609	124600	1222826950	15400	15290	15400	15290	1258
519	20230609	124500	1203524910	15290	15270	15290	15210	574
520	20230609	124400	1194756470	15270	15320	15370	15190	3066
521	20230609	124300	1147887420	15300	15250	15460	15250	3562
522	20230609	124200	1093182860	15250	15030	15290	15030	5288
523	20230609	124100	1012871760	15030	14890	15030	14890	1073
524	20230609	124000	996833990	14930	14940	15090	14830	4238
525	20230609	123900	933687750	14970	15410	15420	14970	6612
526	20230609	123800	832986810	15330	15250	15560	15250	5658
527	20230609	123700	746319710	15190	15190	15190	15190	0
528	20230609	123600	746319710	15190	15160	15190	15130	737
529	20230609	123500	735134110	15160	15110	15170	15110	223
530	20230609	123400	731755270	15110	15000	15110	15000	3711
531	20230609	123300	675963210	15000	15000	15000	14980	734
532	20230609	123200	664953430	14990	14990	14990	14950	121
533	20230609	123100	663143640	14990	14990	14990	14990	0
534	20230609	123000	663143640	14990	14990	14990	14990	0
535	20230609	122900	663143640	14990	14990	14990	14990	5
536	20230609	122800	663068690	15000	14940	15000	14940	345
537	20230609	122700	657900820	14930	14930	14930	14930	22
538	20230609	122600	657572360	14880	14880	14880	14880	538
539	20230609	122500	649566920	14890	14890	14890	14890	38
540	20230609	122400	649001100	14940	14940	14940	14940	6
541	20230609	122300	648911460	14940	14940	14940	14940	1
542	20230609	122200	648896520	14940	14940	14940	14940	6
543	20230609	122100	648806880	14940	14940	14940	14940	546
544	20230609	122000	640649640	14940	14940	14940	14940	0
545	20230609	121900	640649640	14940	14940	14940	14940	709
546	20230609	121800	630057180	14940	14900	15000	14900	1607
547	20230609	121700	606037300	14840	14840	14840	14840	42
548	20230609	121600	605414020	14840	14840	14840	14840	0
549	20230609	121500	605414020	14840	14910	14910	14840	112
550	20230609	121400	603744800	14830	14900	14910	14830	465
551	20230609	121300	596819770	14900	14900	14900	14900	0
552	20230609	121200	596819770	14900	14820	14900	14800	189
553	20230609	121100	594019970	14810	14810	14810	14810	0
554	20230609	121000	594019970	14810	14810	14810	14810	10
555	20230609	120900	593871870	14810	14810	14810	14810	6
556	20230609	120800	593783010	14880	14880	14880	14880	57
557	20230609	120700	592934850	14880	14880	14880	14880	0
558	20230609	120600	592934850	14880	14800	14880	14800	118
559	20230609	120500	591187730	14910	14910	14910	14910	0
560	20230609	120400	591187730	14910	14890	14920	14880	784
561	20230609	120300	579505930	14900	14870	14900	14850	340
562	20230609	120200	574445570	14880	14880	14880	14880	33
563	20230609	120100	573954530	14790	14790	14790	14790	0
564	20230609	120000	573954530	14790	14870	14870	14780	10
565	20230609	115900	573806090	14770	14800	14800	14770	51
566	20230609	115800	573051900	14900	14750	14900	14750	779
567	20230609	115700	561468440	14660	14660	14660	14660	10
568	20230609	115600	561321840	14650	14650	14650	14650	0
569	20230609	115500	561321840	14650	14650	14650	14650	0
570	20230609	115400	561321840	14650	14660	14660	14650	35
571	20230609	115300	560809040	14650	14650	14660	14650	55
572	20230609	115200	560003140	14640	14640	14640	14640	0
573	20230609	115100	560003140	14640	14640	14640	14640	0
574	20230609	115000	560003140	14640	14680	14680	14640	39
575	20230609	114900	559431680	14670	14670	14670	14670	0
576	20230609	114800	559431680	14670	14670	14670	14670	0
577	20230609	114700	559431680	14670	14670	14670	14670	56
578	20230609	114600	558610160	14640	14650	14650	14640	11
579	20230609	114500	558449050	14650	14680	14680	14650	65
580	20230609	114400	557495570	14680	14690	14690	14670	106
581	20230609	114300	555939670	14650	14650	14650	14650	0
582	20230609	114200	555939670	14650	14650	14650	14650	28
583	20230609	114100	555529470	14640	14750	14760	14640	1004
584	20230609	114000	540768790	14750	14740	14750	14720	104
585	20230609	113900	539236900	14700	14850	14850	14700	449
586	20230609	113800	532609170	14850	14770	14860	14770	195
587	20230609	113700	529712990	14770	14700	14770	14700	1685
588	20230609	113600	504943290	14700	14610	14700	14610	3116
589	20230609	113500	459153920	14610	14610	14610	14610	50
590	20230609	113400	458423420	14610	14620	14620	14610	305
591	20230609	113300	453966370	14610	14570	14610	14570	382
592	20230609	113200	448385950	14590	14600	14600	14550	168
593	20230609	113100	445936070	14610	14600	14610	14600	110
594	20230609	113000	444329940	14610	14700	14700	14610	112
595	20230609	112900	442693440	14700	14700	14700	14700	316
596	20230609	112800	438048240	14700	14700	14700	14690	1596
597	20230609	112700	414587230	14700	14600	14700	14600	910
598	20230609	112600	401211930	14700	14640	14700	14640	3287
599	20230609	112500	352896780	14630	14620	14650	14520	605
600	20230609	112400	344035340	14600	14530	14600	14500	674
601	20230609	112300	334199210	14500	14470	14500	14470	531
602	20230609	112200	326500120	14460	14430	14470	14430	139
603	20230609	112100	324491160	14430	14410	14440	14400	57
604	20230609	112000	323669180	14410	14370	14440	14370	3861
605	20230609	111900	268072800	14350	14340	14350	14340	4
606	20230609	111800	268015420	14340	14320	14340	14320	2
607	20230609	111700	267986760	14320	14320	14320	14320	1
608	20230609	111600	267972440	14300	14300	14300	14300	0
609	20230609	111500	267972440	14300	14280	14300	14280	140
610	20230609	111400	265970960	14290	14290	14290	14290	0
611	20230609	111300	265970960	14290	14290	14290	14290	0
612	20230609	111200	265970960	14290	14260	14290	14260	16
613	20230609	111100	265742470	14260	14260	14260	14260	15
614	20230609	111000	265528570	14260	14260	14260	14260	0
615	20230609	110900	265528570	14260	14260	14260	14260	0
616	20230609	110800	265528570	14260	14260	14260	14260	2
617	20230609	110700	265500050	14260	14260	14260	14260	1
618	20230609	110600	265485790	14260	14230	14260	14230	17
619	20230609	110500	265243540	14200	14180	14200	14170	1098
620	20230609	110400	249660000	14170	14050	14170	14020	20
621	20230609	110300	249377470	14020	14000	14020	14000	4691
622	20230609	110200	183703450	14000	14000	14000	14000	2421
623	20230609	110100	149809450	14000	14000	14000	14000	127
624	20230609	110000	148031450	14000	13990	14000	13990	11
625	20230609	105900	147877460	14000	14000	14000	14000	0
626	20230609	105800	147877460	14000	14000	14000	14000	11
627	20230609	105700	147723460	14000	14000	14000	14000	140
628	20230609	105600	145763460	14000	14000	14000	14000	293
629	20230609	105500	141661460	14000	14000	14000	14000	1230
630	20230609	105400	124441460	14000	14000	14000	14000	294
631	20230609	105300	120325460	14000	14000	14000	14000	881
632	20230609	105200	107991460	14000	14000	14000	14000	100
633	20230609	105100	106591460	14000	14000	14000	14000	0
634	20230609	105000	106591460	14000	14000	14000	14000	50
635	20230609	104900	105891460	13980	14000	14000	13980	46
636	20230609	104800	105247660	13970	13970	13970	13970	4
637	20230609	104700	105191780	13970	13970	13970	13970	0
638	20230609	104600	105191780	13970	13980	13980	13970	15
639	20230609	104500	104982140	14000	13990	14000	13990	254
640	20230609	104400	101426240	14000	13990	14000	13990	147
641	20230609	104300	99368290	13990	14000	14000	13990	104
642	20230609	104200	97912330	13990	13990	13990	13990	100
643	20230609	104100	96513330	13900	13900	13900	13900	0
644	20230609	104000	96513330	13900	13900	13900	13900	0
645	20230609	103900	96513330	13900	13900	13900	13900	0
646	20230609	103800	96513330	13900	13900	13900	13900	0
647	20230609	103700	96513330	13900	13900	13900	13900	0
648	20230609	103600	96513330	13900	13900	13900	13900	0
649	20230609	103500	96513330	13900	13900	13900	13900	0
650	20230609	103400	96513330	13900	13900	13900	13900	2
651	20230609	103300	96485530	13990	13990	13990	13990	0
652	20230609	103200	96485530	13990	13990	13990	13990	0
653	20230609	103100	96485530	13990	13990	13990	13990	0
654	20230609	103000	96485530	13990	13990	13990	13990	0
655	20230609	102900	96485530	13990	13990	13990	13990	5
656	20230609	102800	96415580	14000	14000	14000	14000	5
657	20230609	102700	96345580	14000	14000	14000	14000	1385
658	20230609	102600	76955580	14000	13990	14000	13990	1100
659	20230609	102500	61556580	13990	13960	13990	13950	300
660	20230609	102400	57359920	13990	13970	13990	13970	278
661	20230609	102300	53471050	13980	13980	13980	13980	0
662	20230609	102200	53471050	13980	13920	13980	13920	180
663	20230609	102100	50957310	13900	13900	13900	13900	0
664	20230609	102000	50957310	13900	13900	13900	13900	0
665	20230609	101900	50957310	13900	13900	13900	13900	0
666	20230609	101800	50957310	13900	13900	13900	13900	0
667	20230609	101700	50957310	13900	13900	13900	13900	0
668	20230609	101600	50957310	13900	13900	13900	13900	2
669	20230609	101500	50929510	13900	13900	13900	13900	0
670	20230609	101400	50929510	13900	13900	13900	13900	0
671	20230609	101300	50929510	13900	13900	13900	13900	3
672	20230609	101200	50887810	13900	13900	13900	13900	0
673	20230609	101100	50887810	13900	13900	13900	13900	0
674	20230609	101000	50887810	13900	13900	13900	13900	0
675	20230609	100900	50887810	13900	13900	13900	13900	0
676	20230609	100800	50887810	13900	13900	13900	13900	42
677	20230609	100700	50304010	13920	13920	13920	13920	0
678	20230609	100600	50304010	13920	13920	13920	13920	0
679	20230609	100500	50304010	13920	13920	13920	13920	10
680	20230609	100400	50164810	13900	13900	13900	13900	4
681	20230609	100300	50109210	13920	13920	13920	13920	0
682	20230609	100200	50109210	13920	13920	13920	13920	0
683	20230609	100100	50109210	13920	13920	13920	13920	10
684	20230609	100000	49970010	13920	13920	13920	13920	4
685	20230609	095900	49914330	13860	13860	13860	13860	0
686	20230609	095800	49914330	13860	13860	13860	13860	17
687	20230609	095700	49678710	13860	13860	13860	13860	0
688	20230609	095600	49678710	13860	13920	13920	13860	959
689	20230609	095500	36377250	13980	13980	13980	13980	100
690	20230609	095400	34979250	13980	13990	13990	13980	48
691	20230609	095300	34307880	13990	13970	13990	13970	465
692	20230609	095200	27803580	13950	13950	13950	13950	0
693	20230609	095100	27803580	13950	13950	13950	13950	10
694	20230609	095000	27664080	13970	13970	13970	13970	0
695	20230609	094900	27664080	13970	13970	13970	13970	0
696	20230609	094800	27664080	13970	13970	13970	13970	1
697	20230609	094700	27650110	13970	13940	13970	13940	11
698	20230609	094600	27496740	13950	13950	13950	13950	0
699	20230609	094500	27496740	13950	13950	13950	13950	0
700	20230609	094400	27496740	13950	13950	13950	13950	0
701	20230609	094300	27496740	13950	13950	13950	13950	0
702	20230609	094200	27496740	13950	13950	13950	13950	0
703	20230609	094100	27496740	13950	13950	13950	13950	0
704	20230609	094000	27496740	13950	13950	13950	13950	20
705	20230609	093900	27217740	13980	13940	13980	13940	50
706	20230609	093800	26519050	13900	13900	13900	13900	94
707	20230609	093700	25212450	13900	13900	13900	13900	0
708	20230609	093600	25212450	13900	13900	13900	13900	0
709	20230609	093500	25212450	13900	13890	13900	13890	94
710	20230609	093400	23905860	13900	13890	13900	13890	10
711	20230609	093300	23766870	13900	13890	13900	13890	33
712	20230609	093200	23308260	13840	13840	13840	13840	0
713	20230609	093100	23308260	13840	13840	13840	13840	0
714	20230609	093000	23308260	13840	13840	13840	13840	0
715	20230609	092900	23308260	13840	13840	13840	13840	0
716	20230609	092800	23308260	13840	13840	13840	13840	0
717	20230609	092700	23308260	13840	13840	13840	13840	0
718	20230609	092600	23308260	13840	13840	13840	13840	0
719	20230609	092500	23308260	13840	13840	13840	13840	0
720	20230609	092400	23308260	13840	13840	13840	13840	0
721	20230609	092300	23308260	13840	13850	13850	13840	350
722	20230609	092200	18463260	13950	13940	13960	13940	80
723	20230609	092100	17346780	13840	13840	13840	13840	0
724	20230609	092000	17346780	13840	13990	13990	13840	103
725	20230609	091900	15920040	13990	13950	13990	13950	12
726	20230609	091800	15752510	13950	13950	13950	13950	0
727	20230609	091700	15752510	13950	13950	13950	13950	0
728	20230609	091600	15752510	13950	13950	13950	13950	7
729	20230609	091500	15654860	13980	13980	13980	13980	0
730	20230609	091400	15654860	13980	13980	13980	13980	0
731	20230609	091300	15654860	13980	13880	13980	13860	343
732	20230609	091200	10891300	13900	13990	14000	13900	204
733	20230609	091100	8045770	14000	14000	14000	14000	0
734	20230609	091000	8045770	14000	14000	14000	14000	0
735	20230609	090900	8045770	14000	14000	14000	14000	50
736	20230609	090800	7345770	14000	13920	14000	13920	165
737	20230609	090700	5042830	13900	13900	13900	13900	0
738	20230609	090600	5042830	13900	13900	13900	13900	0
739	20230609	090500	5042830	13900	13900	13900	13900	0
740	20230609	090400	5042830	13900	13900	13900	13900	0
741	20230609	090300	5042830	13900	13900	13900	13900	0
742	20230609	090200	5042830	13900	13900	13900	13900	2
743	20230609	090100	5015030	13900	13880	13900	13870	225
744	20230609	090000	1892020	13860	13810	13860	13810	137