KissMeData/448740/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215600	512592300	9870	9870	9870	9870	82
3	20230608	215500	512592300	9870	9870	9870	9870	0
4	20230608	215400	512592300	9870	9870	9870	9870	0
5	20230608	215300	512592300	9870	9870	9870	9870	0
6	20230608	215200	512592300	9870	9870	9870	9870	0
7	20230608	215100	512592300	9870	9870	9870	9870	0
8	20230608	215000	512592300	9870	9870	9870	9870	0
9	20230608	214900	512592300	9870	9870	9870	9870	0
10	20230608	214800	512592300	9870	9870	9870	9870	0
11	20230608	214700	512592300	9870	9870	9870	9870	0
12	20230608	214600	512592300	9870	9870	9870	9870	0
13	20230608	214500	512592300	9870	9870	9870	9870	0
14	20230608	214400	512592300	9870	9870	9870	9870	0
15	20230608	214300	512592300	9870	9870	9870	9870	0
16	20230608	214200	512592300	9870	9870	9870	9870	0
17	20230608	214100	512592300	9870	9870	9870	9870	0
18	20230608	214000	512592300	9870	9870	9870	9870	0
19	20230608	213900	512592300	9870	9870	9870	9870	0
20	20230608	213800	512592300	9870	9870	9870	9870	0
21	20230608	213700	512592300	9870	9870	9870	9870	0
22	20230608	213600	512592300	9870	9870	9870	9870	0
23	20230608	213500	512592300	9870	9870	9870	9870	0
24	20230608	213400	512592300	9870	9870	9870	9870	0
25	20230608	213300	512592300	9870	9870	9870	9870	0
26	20230608	213200	512592300	9870	9870	9870	9870	0
27	20230608	213100	512592300	9870	9870	9870	9870	0
28	20230608	213000	512592300	9870	9870	9870	9870	0
29	20230608	212900	512592300	9870	9870	9870	9870	0
30	20230608	212800	512592300	9870	9870	9870	9870	0
31	20230608	212700	512592300	9870	9870	9870	9870	0
32	20230608	212600	512592300	9870	9870	9870	9870	82
33	20230608	212500	512592300	9870	9870	9870	9870	0
34	20230608	212400	512592300	9870	9870	9870	9870	0
35	20230608	212300	512592300	9870	9870	9870	9870	0
36	20230608	212200	512592300	9870	9870	9870	9870	0
37	20230608	212100	512592300	9870	9870	9870	9870	0
38	20230608	212000	512592300	9870	9870	9870	9870	0
39	20230608	211900	512592300	9870	9870	9870	9870	0
40	20230608	211800	512592300	9870	9870	9870	9870	0
41	20230608	211700	512592300	9870	9870	9870	9870	0
42	20230608	211600	512592300	9870	9870	9870	9870	0
43	20230608	211500	512592300	9870	9870	9870	9870	0
44	20230608	211400	512592300	9870	9870	9870	9870	0
45	20230608	211300	512592300	9870	9870	9870	9870	0
46	20230608	211200	512592300	9870	9870	9870	9870	0
47	20230608	211100	512592300	9870	9870	9870	9870	0
48	20230608	211000	512592300	9870	9870	9870	9870	0
49	20230608	210900	512592300	9870	9870	9870	9870	0
50	20230608	210800	512592300	9870	9870	9870	9870	0
51	20230608	210700	512592300	9870	9870	9870	9870	0
52	20230608	210600	512592300	9870	9870	9870	9870	0
53	20230608	210500	512592300	9870	9870	9870	9870	0
54	20230608	210400	512592300	9870	9870	9870	9870	0
55	20230608	210300	512592300	9870	9870	9870	9870	0
56	20230608	210200	512592300	9870	9870	9870	9870	0
57	20230608	210100	512592300	9870	9870	9870	9870	0
58	20230608	210000	512592300	9870	9870	9870	9870	0
59	20230608	205900	512592300	9870	9870	9870	9870	0
60	20230608	205800	512592300	9870	9870	9870	9870	0
61	20230608	205700	512592300	9870	9870	9870	9870	0
62	20230608	205600	512592300	9870	9870	9870	9870	82
63	20230608	205500	512592300	9870	9870	9870	9870	0
64	20230608	205400	512592300	9870	9870	9870	9870	0
65	20230608	205300	512592300	9870	9870	9870	9870	0
66	20230608	205200	512592300	9870	9870	9870	9870	0
67	20230608	205100	512592300	9870	9870	9870	9870	0
68	20230608	205000	512592300	9870	9870	9870	9870	0
69	20230608	204900	512592300	9870	9870	9870	9870	0
70	20230608	204800	512592300	9870	9870	9870	9870	0
71	20230608	204700	512592300	9870	9870	9870	9870	0
72	20230608	204600	512592300	9870	9870	9870	9870	0
73	20230608	204500	512592300	9870	9870	9870	9870	0
74	20230608	204400	512592300	9870	9870	9870	9870	0
75	20230608	204300	512592300	9870	9870	9870	9870	0
76	20230608	204200	512592300	9870	9870	9870	9870	0
77	20230608	204100	512592300	9870	9870	9870	9870	0
78	20230608	204000	512592300	9870	9870	9870	9870	0
79	20230608	203900	512592300	9870	9870	9870	9870	0
80	20230608	203800	512592300	9870	9870	9870	9870	0
81	20230608	203700	512592300	9870	9870	9870	9870	0
82	20230608	203600	512592300	9870	9870	9870	9870	0
83	20230608	203500	512592300	9870	9870	9870	9870	0
84	20230608	203400	512592300	9870	9870	9870	9870	0
85	20230608	203300	512592300	9870	9870	9870	9870	0
86	20230608	203200	512592300	9870	9870	9870	9870	0
87	20230608	203100	512592300	9870	9870	9870	9870	0
88	20230608	203000	512592300	9870	9870	9870	9870	0
89	20230608	202900	512592300	9870	9870	9870	9870	0
90	20230608	202800	512592300	9870	9870	9870	9870	0
91	20230608	202700	512592300	9870	9870	9870	9870	0
92	20230608	202600	512592300	9870	9870	9870	9870	82
93	20230608	202500	512592300	9870	9870	9870	9870	0
94	20230608	202400	512592300	9870	9870	9870	9870	0
95	20230608	202300	512592300	9870	9870	9870	9870	0
96	20230608	202200	512592300	9870	9870	9870	9870	0
97	20230608	202100	512592300	9870	9870	9870	9870	0
98	20230608	202000	512592300	9870	9870	9870	9870	0
99	20230608	201900	512592300	9870	9870	9870	9870	0
100	20230608	201800	512592300	9870	9870	9870	9870	0
101	20230608	201700	512592300	9870	9870	9870	9870	0
102	20230608	201600	512592300	9870	9870	9870	9870	0
103	20230608	201500	512592300	9870	9870	9870	9870	0
104	20230608	201400	512592300	9870	9870	9870	9870	0
105	20230608	201300	512592300	9870	9870	9870	9870	0
106	20230608	201200	512592300	9870	9870	9870	9870	0
107	20230608	201100	512592300	9870	9870	9870	9870	0
108	20230608	201000	512592300	9870	9870	9870	9870	0
109	20230608	200900	512592300	9870	9870	9870	9870	0
110	20230608	200800	512592300	9870	9870	9870	9870	0
111	20230608	200700	512592300	9870	9870	9870	9870	0
112	20230608	200600	512592300	9870	9870	9870	9870	0
113	20230608	200500	512592300	9870	9870	9870	9870	0
114	20230608	200400	512592300	9870	9870	9870	9870	0
115	20230608	200300	512592300	9870	9870	9870	9870	0
116	20230608	200200	512592300	9870	9870	9870	9870	0
117	20230608	200100	512592300	9870	9870	9870	9870	0
118	20230608	200000	512592300	9870	9870	9870	9870	0
119	20230608	195900	512592300	9870	9870	9870	9870	0
120	20230608	195800	512592300	9870	9870	9870	9870	0
121	20230608	195700	512592300	9870	9870	9870	9870	0
122	20230608	195600	512592300	9870	9870	9870	9870	82
123	20230608	195500	512592300	9870	9870	9870	9870	0
124	20230608	195400	512592300	9870	9870	9870	9870	0
125	20230608	195300	512592300	9870	9870	9870	9870	0
126	20230608	195200	512592300	9870	9870	9870	9870	0
127	20230608	195100	512592300	9870	9870	9870	9870	0
128	20230608	195000	512592300	9870	9870	9870	9870	0
129	20230608	194900	512592300	9870	9870	9870	9870	0
130	20230608	194800	512592300	9870	9870	9870	9870	0
131	20230608	194700	512592300	9870	9870	9870	9870	0
132	20230608	194600	512592300	9870	9870	9870	9870	0
133	20230608	194500	512592300	9870	9870	9870	9870	0
134	20230608	194400	512592300	9870	9870	9870	9870	0
135	20230608	194300	512592300	9870	9870	9870	9870	0
136	20230608	194200	512592300	9870	9870	9870	9870	0
137	20230608	194100	512592300	9870	9870	9870	9870	0
138	20230608	194000	512592300	9870	9870	9870	9870	0
139	20230608	193900	512592300	9870	9870	9870	9870	0
140	20230608	193800	512592300	9870	9870	9870	9870	0
141	20230608	193700	512592300	9870	9870	9870	9870	0
142	20230608	193600	512592300	9870	9870	9870	9870	0
143	20230608	193500	512592300	9870	9870	9870	9870	0
144	20230608	193400	512592300	9870	9870	9870	9870	0
145	20230608	193300	512592300	9870	9870	9870	9870	0
146	20230608	193200	512592300	9870	9870	9870	9870	0
147	20230608	193100	512592300	9870	9870	9870	9870	0
148	20230608	193000	512592300	9870	9870	9870	9870	0
149	20230608	192900	512592300	9870	9870	9870	9870	0
150	20230608	192800	512592300	9870	9870	9870	9870	0
151	20230608	192700	512592300	9870	9870	9870	9870	0
152	20230608	192600	512592300	9870	9870	9870	9870	82
153	20230608	192500	512592300	9870	9870	9870	9870	0
154	20230608	192400	512592300	9870	9870	9870	9870	0
155	20230608	192300	512592300	9870	9870	9870	9870	0
156	20230608	192200	512592300	9870	9870	9870	9870	0
157	20230608	192100	512592300	9870	9870	9870	9870	0
158	20230608	192000	512592300	9870	9870	9870	9870	0
159	20230608	191900	512592300	9870	9870	9870	9870	0
160	20230608	191800	512592300	9870	9870	9870	9870	0
161	20230608	191700	512592300	9870	9870	9870	9870	0
162	20230608	191600	512592300	9870	9870	9870	9870	0
163	20230608	191500	512592300	9870	9870	9870	9870	0
164	20230608	191400	512592300	9870	9870	9870	9870	0
165	20230608	191300	512592300	9870	9870	9870	9870	0
166	20230608	191200	512592300	9870	9870	9870	9870	0
167	20230608	191100	512592300	9870	9870	9870	9870	0
168	20230608	191000	512592300	9870	9870	9870	9870	0
169	20230608	190900	512592300	9870	9870	9870	9870	0
170	20230608	190800	512592300	9870	9870	9870	9870	0
171	20230608	190700	512592300	9870	9870	9870	9870	0
172	20230608	190600	512592300	9870	9870	9870	9870	0
173	20230608	190500	512592300	9870	9870	9870	9870	0
174	20230608	190400	512592300	9870	9870	9870	9870	0
175	20230608	190300	512592300	9870	9870	9870	9870	0
176	20230608	190200	512592300	9870	9870	9870	9870	0
177	20230608	190100	512592300	9870	9870	9870	9870	0
178	20230608	190000	512592300	9870	9870	9870	9870	0
179	20230608	185900	512592300	9870	9870	9870	9870	0
180	20230608	185800	512592300	9870	9870	9870	9870	0
181	20230608	185700	512592300	9870	9870	9870	9870	0
182	20230608	185600	512592300	9870	9870	9870	9870	82
183	20230608	185500	512592300	9870	9870	9870	9870	0
184	20230608	185400	512592300	9870	9870	9870	9870	0
185	20230608	185300	512592300	9870	9870	9870	9870	0
186	20230608	185200	512592300	9870	9870	9870	9870	0
187	20230608	185100	512592300	9870	9870	9870	9870	0
188	20230608	185000	512592300	9870	9870	9870	9870	0
189	20230608	184900	512592300	9870	9870	9870	9870	0
190	20230608	184800	512592300	9870	9870	9870	9870	0
191	20230608	184700	512592300	9870	9870	9870	9870	0
192	20230608	184600	512592300	9870	9870	9870	9870	0
193	20230608	184500	512592300	9870	9870	9870	9870	0
194	20230608	184400	512592300	9870	9870	9870	9870	0
195	20230608	184300	512592300	9870	9870	9870	9870	0
196	20230608	184200	512592300	9870	9870	9870	9870	0
197	20230608	184100	512592300	9870	9870	9870	9870	0
198	20230608	184000	512592300	9870	9870	9870	9870	0
199	20230608	183900	512592300	9870	9870	9870	9870	0
200	20230608	183800	512592300	9870	9870	9870	9870	0
201	20230608	183700	512592300	9870	9870	9870	9870	0
202	20230608	183600	512592300	9870	9870	9870	9870	0
203	20230608	183500	512592300	9870	9870	9870	9870	0
204	20230608	183400	512592300	9870	9870	9870	9870	0
205	20230608	183300	512592300	9870	9870	9870	9870	0
206	20230608	183200	512592300	9870	9870	9870	9870	0
207	20230608	183100	512592300	9870	9870	9870	9870	0
208	20230608	183000	512592300	9870	9870	9870	9870	0
209	20230608	182900	512592300	9870	9870	9870	9870	0
210	20230608	182800	512592300	9870	9870	9870	9870	0
211	20230608	182700	512592300	9870	9870	9870	9870	0
212	20230608	182600	512592300	9870	9870	9870	9870	82
213	20230608	182500	512592300	9870	9870	9870	9870	0
214	20230608	182400	512592300	9870	9870	9870	9870	0
215	20230608	182300	512592300	9870	9870	9870	9870	0
216	20230608	182200	512592300	9870	9870	9870	9870	0
217	20230608	182100	512592300	9870	9870	9870	9870	0
218	20230608	182000	512592300	9870	9870	9870	9870	0
219	20230608	181900	512592300	9870	9870	9870	9870	0
220	20230608	181800	512592300	9870	9870	9870	9870	0
221	20230608	181700	512592300	9870	9870	9870	9870	0
222	20230608	181600	512592300	9870	9870	9870	9870	0
223	20230608	181500	512592300	9870	9870	9870	9870	0
224	20230608	181400	512592300	9870	9870	9870	9870	0
225	20230608	181300	512592300	9870	9870	9870	9870	0
226	20230608	181200	512592300	9870	9870	9870	9870	0
227	20230608	181100	512592300	9870	9870	9870	9870	0
228	20230608	181000	512592300	9870	9870	9870	9870	0
229	20230608	180900	512592300	9870	9870	9870	9870	0
230	20230608	180800	512592300	9870	9870	9870	9870	0
231	20230608	180700	512592300	9870	9870	9870	9870	0
232	20230608	180600	512592300	9870	9870	9870	9870	0
233	20230608	180500	512592300	9870	9870	9870	9870	0
234	20230608	180400	512592300	9870	9870	9870	9870	0
235	20230608	180300	512592300	9870	9870	9870	9870	0
236	20230608	180200	512592300	9870	9870	9870	9870	0
237	20230608	180100	512592300	9870	9870	9870	9870	0
238	20230608	180000	512592300	9870	9870	9870	9870	0
239	20230608	175900	512592300	9870	9870	9870	9870	0
240	20230608	175800	512592300	9870	9870	9870	9870	0
241	20230608	175700	512592300	9870	9870	9870	9870	0
242	20230608	175600	512592300	9870	9870	9870	9870	82
243	20230608	175500	512592300	9870	9870	9870	9870	0
244	20230608	175400	512592300	9870	9870	9870	9870	0
245	20230608	175300	512592300	9870	9870	9870	9870	0
246	20230608	175200	512592300	9870	9870	9870	9870	0
247	20230608	175100	512592300	9870	9870	9870	9870	0
248	20230608	175000	512592300	9870	9870	9870	9870	0
249	20230608	174900	512592300	9870	9870	9870	9870	0
250	20230608	174800	512592300	9870	9870	9870	9870	0
251	20230608	174700	512592300	9870	9870	9870	9870	0
252	20230608	174600	512592300	9870	9870	9870	9870	0
253	20230608	174500	512592300	9870	9870	9870	9870	0
254	20230608	174400	512592300	9870	9870	9870	9870	0
255	20230608	174300	512592300	9870	9870	9870	9870	0
256	20230608	174200	512592300	9870	9870	9870	9870	0
257	20230608	174100	512592300	9870	9870	9870	9870	0
258	20230608	174000	512592300	9870	9870	9870	9870	0
259	20230608	173900	512592300	9870	9870	9870	9870	0
260	20230608	173800	512592300	9870	9870	9870	9870	0
261	20230608	173700	512592300	9870	9870	9870	9870	0
262	20230608	173600	512592300	9870	9870	9870	9870	0
263	20230608	173500	512592300	9870	9870	9870	9870	0
264	20230608	173400	512592300	9870	9870	9870	9870	0
265	20230608	173300	512592300	9870	9870	9870	9870	0
266	20230608	173200	512592300	9870	9870	9870	9870	0
267	20230608	173100	512592300	9870	9870	9870	9870	0
268	20230608	173000	512592300	9870	9870	9870	9870	0
269	20230608	172900	512592300	9870	9870	9870	9870	0
270	20230608	172800	512592300	9870	9870	9870	9870	0
271	20230608	172700	512592300	9870	9870	9870	9870	0
272	20230608	172600	512592300	9870	9870	9870	9870	82
273	20230608	172500	512592300	9870	9870	9870	9870	0
274	20230608	172400	512592300	9870	9870	9870	9870	0
275	20230608	172300	512592300	9870	9870	9870	9870	0
276	20230608	172200	512592300	9870	9870	9870	9870	0
277	20230608	172100	512592300	9870	9870	9870	9870	0
278	20230608	172000	512592300	9870	9870	9870	9870	0
279	20230608	171900	512592300	9870	9870	9870	9870	0
280	20230608	171800	512592300	9870	9870	9870	9870	0
281	20230608	171700	512592300	9870	9870	9870	9870	0
282	20230608	171600	512592300	9870	9870	9870	9870	0
283	20230608	171500	512592300	9870	9870	9870	9870	0
284	20230608	171400	512592300	9870	9870	9870	9870	0
285	20230608	171300	512592300	9870	9870	9870	9870	0
286	20230608	171200	512592300	9870	9870	9870	9870	0
287	20230608	171100	512592300	9870	9870	9870	9870	0
288	20230608	171000	512592300	9870	9870	9870	9870	0
289	20230608	170900	512592300	9870	9870	9870	9870	0
290	20230608	170800	512592300	9870	9870	9870	9870	0
291	20230608	170700	512592300	9870	9870	9870	9870	0
292	20230608	170600	512592300	9870	9870	9870	9870	0
293	20230608	170500	512592300	9870	9870	9870	9870	0
294	20230608	170400	512592300	9870	9870	9870	9870	0
295	20230608	170300	512592300	9870	9870	9870	9870	0
296	20230608	170200	512592300	9870	9870	9870	9870	0
297	20230608	170100	512592300	9870	9870	9870	9870	0
298	20230608	170000	512592300	9870	9870	9870	9870	0
299	20230608	165900	512592300	9870	9870	9870	9870	0
300	20230608	165800	512592300	9870	9870	9870	9870	0
301	20230608	165700	512592300	9870	9870	9870	9870	0
302	20230608	165600	512592300	9870	9870	9870	9870	82
303	20230608	165500	512592300	9870	9870	9870	9870	0
304	20230608	165400	512592300	9870	9870	9870	9870	0
305	20230608	165300	512592300	9870	9870	9870	9870	0
306	20230608	165200	512592300	9870	9870	9870	9870	0
307	20230608	165100	512592300	9870	9870	9870	9870	0
308	20230608	165000	512592300	9870	9870	9870	9870	0
309	20230608	164900	512592300	9870	9870	9870	9870	0
310	20230608	164800	512592300	9870	9870	9870	9870	0
311	20230608	164700	512592300	9870	9870	9870	9870	0
312	20230608	164600	512592300	9870	9870	9870	9870	0
313	20230608	164500	512592300	9870	9870	9870	9870	0
314	20230608	164400	512592300	9870	9870	9870	9870	0
315	20230608	164300	512592300	9870	9870	9870	9870	0
316	20230608	164200	512592300	9870	9870	9870	9870	0
317	20230608	164100	512592300	9870	9870	9870	9870	0
318	20230608	164000	512592300	9870	9870	9870	9870	0
319	20230608	163900	512592300	9870	9870	9870	9870	0
320	20230608	163800	512592300	9870	9870	9870	9870	0
321	20230608	163700	512592300	9870	9870	9870	9870	0
322	20230608	163600	512592300	9870	9870	9870	9870	0
323	20230608	163500	512592300	9870	9870	9870	9870	0
324	20230608	163400	512592300	9870	9870	9870	9870	0
325	20230608	163300	512592300	9870	9870	9870	9870	0
326	20230608	163200	512592300	9870	9870	9870	9870	0
327	20230608	163100	512592300	9870	9870	9870	9870	0
328	20230608	163000	512592300	9870	9870	9870	9870	0
329	20230608	162900	512592300	9870	9870	9870	9870	0
330	20230608	162800	512592300	9870	9870	9870	9870	0
331	20230608	162700	512592300	9870	9870	9870	9870	0
332	20230608	162600	512592300	9870	9870	9870	9870	82
333	20230608	162500	512592300	9870	9870	9870	9870	0
334	20230608	162400	512592300	9870	9870	9870	9870	0
335	20230608	162300	512592300	9870	9870	9870	9870	0
336	20230608	162200	512592300	9870	9870	9870	9870	0
337	20230608	162100	512592300	9870	9870	9870	9870	0
338	20230608	162000	512592300	9870	9870	9870	9870	0
339	20230608	161900	512592300	9870	9870	9870	9870	0
340	20230608	161800	512592300	9870	9870	9870	9870	0
341	20230608	161700	512592300	9870	9870	9870	9870	0
342	20230608	161600	512592300	9870	9870	9870	9870	0
343	20230608	161500	512592300	9870	9870	9870	9870	0
344	20230608	161400	512592300	9870	9870	9870	9870	0
345	20230608	161300	512592300	9870	9870	9870	9870	0
346	20230608	161200	512592300	9870	9870	9870	9870	0
347	20230608	161100	512592300	9870	9870	9870	9870	0
348	20230608	161000	512592300	9870	9870	9870	9870	0
349	20230608	160900	512592300	9870	9870	9870	9870	0
350	20230608	160800	512592300	9870	9870	9870	9870	0
351	20230608	160700	512592300	9870	9870	9870	9870	0
352	20230608	160600	512592300	9870	9870	9870	9870	0
353	20230608	160500	512592300	9870	9870	9870	9870	0
354	20230608	160400	512592300	9870	9870	9870	9870	0
355	20230608	160300	512592300	9870	9870	9870	9870	0
356	20230608	160200	512592300	9870	9870	9870	9870	0
357	20230608	160100	512592300	9870	9870	9870	9870	0
358	20230608	160000	512592300	9870	9870	9870	9870	0
359	20230608	155900	512592300	9870	9870	9870	9870	0
360	20230608	155800	512592300	9870	9870	9870	9870	0
361	20230608	155700	512592300	9870	9870	9870	9870	0
362	20230608	155600	512592300	9870	9870	9870	9870	82
363	20230608	155500	512592300	9870	9870	9870	9870	0
364	20230608	155400	512592300	9870	9870	9870	9870	0
365	20230608	155300	512592300	9870	9870	9870	9870	0
366	20230608	155200	512592300	9870	9870	9870	9870	0
367	20230608	155100	512592300	9870	9870	9870	9870	0
368	20230608	155000	512592300	9870	9870	9870	9870	0
369	20230608	154900	512592300	9870	9870	9870	9870	0
370	20230608	154800	512592300	9870	9870	9870	9870	0
371	20230608	154700	512592300	9870	9870	9870	9870	0
372	20230608	154600	512592300	9870	9870	9870	9870	0
373	20230608	154500	512592300	9870	9870	9870	9870	0
374	20230608	154400	512592300	9870	9870	9870	9870	0
375	20230608	154300	512592300	9870	9870	9870	9870	0
376	20230608	154200	512592300	9870	9870	9870	9870	0
377	20230608	154100	512592300	9870	9870	9870	9870	0
378	20230608	154000	512592300	9870	9870	9870	9870	0
379	20230608	153900	512592300	9870	9870	9870	9870	0
380	20230608	153800	512592300	9870	9870	9870	9870	0
381	20230608	153700	512592300	9870	9870	9870	9870	0
382	20230608	153600	512592300	9870	9870	9870	9870	0
383	20230608	153500	512592300	9870	9870	9870	9870	0
384	20230608	153400	512592300	9870	9870	9870	9870	0
385	20230608	153300	512592300	9870	9870	9870	9870	0
386	20230608	153200	512592300	9870	9870	9870	9870	0
387	20230608	153100	512592300	9870	9870	9870	9870	0
388	20230608	153000	512592300	9870	9870	9870	9870	82
389	20230608	152900	511782960	9870	9870	9870	9870	0
390	20230608	152800	511782960	9870	9870	9870	9870	0
391	20230608	152700	511782960	9870	9870	9870	9870	0
392	20230608	152600	511782960	9870	9870	9870	9870	0
393	20230608	152500	511782960	9870	9870	9870	9870	0
394	20230608	152400	511782960	9870	9870	9870	9870	0
395	20230608	152300	511782960	9870	9870	9870	9870	0
396	20230608	152200	511782960	9870	9870	9870	9870	0
397	20230608	152100	511782960	9870	9870	9870	9870	0
398	20230608	152000	511782960	9870	9870	9870	9870	0
399	20230608	151900	511782960	9870	9870	9870	9870	9
400	20230608	151800	511694130	9880	9880	9880	9880	171
401	20230608	151700	510004650	9870	9870	9870	9870	53
402	20230608	151600	509481540	9870	9870	9870	9870	9
403	20230608	151500	509392710	9870	9860	9870	9860	229
404	20230608	151400	507132510	9870	9870	9870	9870	9
405	20230608	151300	507043680	9870	9870	9870	9870	212
406	20230608	151200	504951240	9870	9870	9870	9870	9
407	20230608	151100	504862410	9870	9870	9870	9870	435
408	20230608	151000	500568960	9870	9870	9870	9870	3
409	20230608	150900	500539350	9870	9870	9870	9870	200
410	20230608	150800	498565350	9870	9870	9870	9870	200
411	20230608	150700	496591350	9870	9870	9870	9870	9
412	20230608	150600	496502520	9870	9870	9870	9870	200
413	20230608	150500	494528520	9870	9870	9870	9870	0
414	20230608	150400	494528520	9870	9870	9870	9870	200
415	20230608	150300	492554520	9870	9870	9870	9870	0
416	20230608	150200	492554520	9870	9870	9870	9870	200
417	20230608	150100	490580520	9870	9870	9870	9870	0
418	20230608	150000	490580520	9870	9870	9870	9870	200
419	20230608	145900	488606520	9870	9880	9880	9870	296
420	20230608	145800	485683500	9880	9880	9880	9880	0
421	20230608	145700	485683500	9880	9870	9880	9870	140
422	20230608	145600	484301390	9860	9860	9860	9860	3
423	20230608	145500	484271810	9860	9860	9870	9860	240
424	20230608	145400	481903070	9870	9870	9870	9870	0
425	20230608	145300	481903070	9870	9870	9870	9870	200
426	20230608	145200	479929070	9870	9870	9870	9870	0
427	20230608	145100	479929070	9870	9870	9870	9870	200
428	20230608	145000	477955070	9870	9870	9870	9870	200
429	20230608	144900	475981070	9860	9870	9870	9860	70
430	20230608	144800	475290220	9880	9880	9880	9880	150
431	20230608	144700	473808220	9880	9880	9880	9880	0
432	20230608	144600	473808220	9880	9870	9880	9860	197
433	20230608	144500	471862360	9870	9870	9870	9870	9
434	20230608	144400	471773530	9870	9870	9870	9870	200
435	20230608	144300	469799530	9870	9870	9870	9870	0
436	20230608	144200	469799530	9870	9870	9870	9870	200
437	20230608	144100	467825530	9870	9870	9870	9870	200
438	20230608	144000	465851530	9870	9870	9870	9870	0
439	20230608	143900	465851530	9870	9870	9870	9870	201
440	20230608	143800	463867660	9870	9870	9870	9870	151
441	20230608	143700	462377290	9880	9880	9880	9880	198
442	20230608	143600	460421050	9880	9880	9880	9880	0
443	20230608	143500	460421050	9880	9880	9880	9880	150
444	20230608	143400	458939050	9880	9880	9880	9880	0
445	20230608	143300	458939050	9880	9870	9880	9870	153
446	20230608	143200	457427440	9870	9870	9870	9870	149
447	20230608	143100	455956810	9870	9870	9870	9870	9
448	20230608	143000	455867980	9870	9880	9880	9870	252
449	20230608	142900	453379240	9870	9870	9870	9870	0
450	20230608	142800	453379240	9870	9870	9880	9870	161
451	20230608	142700	451788670	9870	9870	9870	9870	9
452	20230608	142600	451699840	9870	9860	9870	9860	225
453	20230608	142500	449479250	9870	9870	9870	9870	0
454	20230608	142400	449479250	9870	9870	9870	9870	200
455	20230608	142300	447505250	9870	9870	9870	9870	200
456	20230608	142200	445531250	9870	9870	9870	9870	50
457	20230608	142100	445037750	9870	9870	9870	9870	200
458	20230608	142000	443063750	9870	9870	9870	9870	1
459	20230608	141900	443053880	9870	9870	9870	9870	200
460	20230608	141800	441079880	9870	9870	9870	9870	0
461	20230608	141700	441079880	9870	9870	9870	9870	200
462	20230608	141600	439105880	9870	9870	9870	9870	200
463	20230608	141500	437131880	9870	9870	9870	9870	0
464	20230608	141400	437131880	9870	9870	9870	9870	200
465	20230608	141300	435157880	9870	9870	9870	9870	0
466	20230608	141200	435157880	9870	9870	9870	9870	200
467	20230608	141100	433183880	9870	9870	9870	9870	0
468	20230608	141000	433183880	9870	9870	9870	9870	200
469	20230608	140900	431209880	9870	9870	9870	9870	0
470	20230608	140800	431209880	9870	9870	9870	9870	200
471	20230608	140700	429235880	9870	9870	9870	9870	200
472	20230608	140600	427261880	9860	9860	9860	9860	62
473	20230608	140500	426650560	9870	9870	9870	9870	223
474	20230608	140400	424449550	9870	9870	9870	9870	0
475	20230608	140300	424449550	9870	9870	9870	9870	200
476	20230608	140200	422475550	9870	9870	9870	9870	0
477	20230608	140100	422475550	9870	9870	9870	9870	200
478	20230608	140000	420501550	9870	9870	9870	9870	0
479	20230608	135900	420501550	9870	9860	9870	9860	351
480	20230608	135800	417039190	9870	9870	9870	9870	200
481	20230608	135700	415065190	9870	9870	9870	9870	0
482	20230608	135600	415065190	9870	9870	9870	9870	200
483	20230608	135500	413091190	9860	9860	9860	9860	3
484	20230608	135400	413061610	9870	9870	9870	9870	200
485	20230608	135300	411087610	9870	9870	9870	9870	0
486	20230608	135200	411087610	9870	9870	9870	9870	200
487	20230608	135100	409113610	9860	9860	9860	9860	300
488	20230608	135000	406155610	9870	9870	9870	9870	1060
489	20230608	134900	395693410	9880	9880	9880	9880	150
490	20230608	134800	394211410	9880	9880	9880	9880	0
491	20230608	134700	394211410	9880	9880	9880	9880	150
492	20230608	134600	392729410	9880	9880	9880	9880	0
493	20230608	134500	392729410	9880	9880	9880	9880	150
494	20230608	134400	391247410	9880	9880	9880	9880	0
495	20230608	134300	391247410	9880	9880	9880	9880	150
496	20230608	134200	389765410	9880	9880	9880	9880	0
497	20230608	134100	389765410	9880	9870	9880	9870	153
498	20230608	134000	388253800	9880	9880	9880	9880	150
499	20230608	133900	386771800	9870	9870	9870	9870	0
500	20230608	133800	386771800	9870	9880	9880	9870	282
501	20230608	133700	383985700	9870	9870	9870	9870	12
502	20230608	133600	383867260	9880	9880	9880	9880	150
503	20230608	133500	382385260	9880	9880	9880	9880	0
504	20230608	133400	382385260	9880	9880	9880	9880	150
505	20230608	133300	380903260	9870	9870	9870	9870	4
506	20230608	133200	380863780	9870	9870	9870	9870	58
507	20230608	133100	380291320	9870	9870	9870	9870	200
508	20230608	133000	378317320	9870	9870	9870	9870	0
509	20230608	132900	378317320	9870	9870	9870	9870	200
510	20230608	132800	376343320	9870	9870	9870	9870	0
511	20230608	132700	376343320	9870	9880	9880	9870	821
512	20230608	132600	368238550	9880	9880	9880	9880	0
513	20230608	132500	368238550	9880	9880	9880	9880	150
514	20230608	132400	366756550	9870	9870	9870	9870	100
515	20230608	132300	365769550	9880	9880	9880	9880	150
516	20230608	132200	364287550	9880	9880	9880	9880	150
517	20230608	132100	362805550	9880	9880	9880	9880	0
518	20230608	132000	362805550	9880	9880	9880	9880	150
519	20230608	131900	361323550	9880	9880	9880	9880	0
520	20230608	131800	361323550	9880	9870	9880	9870	154
521	20230608	131700	359802070	9870	9880	9880	9870	20
522	20230608	131600	359604570	9880	9870	9880	9870	163
523	20230608	131500	357994260	9870	9870	9880	9870	178
524	20230608	131400	356235900	9870	9870	9870	9870	0
525	20230608	131300	356235900	9870	9880	9880	9870	892
526	20230608	131200	347430360	9880	9880	9880	9880	0
527	20230608	131100	347430360	9880	9880	9880	9880	150
528	20230608	131000	345948360	9880	9880	9880	9880	0
529	20230608	130900	345948360	9880	9880	9880	9880	150
530	20230608	130800	344466360	9870	9870	9870	9870	20
531	20230608	130700	344268960	9880	9870	9880	9870	153
532	20230608	130600	342757350	9880	9880	9880	9880	150
533	20230608	130500	341275350	9880	9880	9880	9880	0
534	20230608	130400	341275350	9880	9880	9880	9880	150
535	20230608	130300	339793350	9880	9880	9880	9880	10
536	20230608	130200	339694550	9880	9870	9880	9870	1150
537	20230608	130100	328342550	9870	9870	9870	9870	110
538	20230608	130000	327256850	9880	9880	9880	9880	150
539	20230608	125900	325774850	9880	9880	9880	9880	0
540	20230608	125800	325774850	9880	9880	9880	9880	150
541	20230608	125700	324292850	9880	9880	9880	9880	150
542	20230608	125600	322810850	9880	9880	9880	9880	0
543	20230608	125500	322810850	9880	9880	9880	9880	150
544	20230608	125400	321328850	9880	9880	9880	9880	0
545	20230608	125300	321328850	9880	9880	9880	9880	150
546	20230608	125200	319846850	9880	9880	9880	9880	0
547	20230608	125100	319846850	9880	9880	9880	9880	200
548	20230608	125000	317870850	9880	9880	9880	9880	0
549	20230608	124900	317870850	9880	9880	9880	9880	150
550	20230608	124800	316388850	9880	9880	9880	9880	150
551	20230608	124700	314906850	9870	9870	9870	9870	20
552	20230608	124600	314709450	9870	9880	9880	9870	154
553	20230608	124500	313187960	9880	9880	9880	9880	0
554	20230608	124400	313187960	9880	9880	9880	9880	150
555	20230608	124300	311705960	9880	9880	9880	9880	0
556	20230608	124200	311705960	9880	9880	9880	9880	150
557	20230608	124100	310223960	9880	9880	9880	9880	0
558	20230608	124000	310223960	9880	9880	9880	9880	150
559	20230608	123900	308741960	9880	9880	9880	9880	150
560	20230608	123800	307259960	9880	9880	9880	9880	0
561	20230608	123700	307259960	9880	9870	9880	9870	180
562	20230608	123600	305481860	9870	9870	9870	9870	82
563	20230608	123500	304672520	9880	9880	9880	9880	150
564	20230608	123400	303190520	9880	9880	9880	9880	0
565	20230608	123300	303190520	9880	9880	9880	9880	150
566	20230608	123200	301708520	9880	9880	9880	9880	0
567	20230608	123100	301708520	9880	9880	9880	9880	150
568	20230608	123000	300226520	9880	9880	9880	9880	150
569	20230608	122900	298744520	9880	9880	9880	9880	0
570	20230608	122800	298744520	9880	9870	9880	9870	170
571	20230608	122700	297065120	9870	9870	9870	9870	0
572	20230608	122600	297065120	9870	9870	9880	9870	1267
573	20230608	122500	284558080	9880	9880	9880	9880	0
574	20230608	122400	284558080	9880	9870	9880	9870	200
575	20230608	122300	282582580	9870	9870	9870	9870	75
576	20230608	122200	281842330	9880	9880	9880	9880	150
577	20230608	122100	280360330	9880	9880	9880	9880	150
578	20230608	122000	278878330	9870	9870	9870	9870	3
579	20230608	121900	278848720	9880	9880	9880	9880	150
580	20230608	121800	277366720	9870	9880	9880	9870	56
581	20230608	121700	276813450	9880	9880	9880	9880	150
582	20230608	121600	275331450	9880	9880	9880	9880	0
583	20230608	121500	275331450	9880	9880	9880	9870	162
584	20230608	121400	273730910	9880	9880	9880	9880	450
585	20230608	121300	269284910	9880	9880	9880	9880	0
586	20230608	121200	269284910	9880	9880	9880	9880	150
587	20230608	121100	267802910	9870	9870	9870	9870	10
588	20230608	121000	267704210	9880	9870	9880	9870	169
589	20230608	120900	266034680	9880	9880	9880	9880	1
590	20230608	120800	266024800	9880	9880	9880	9880	150
591	20230608	120700	264542800	9880	9880	9880	9880	0
592	20230608	120600	264542800	9880	9870	9880	9870	250
593	20230608	120500	262073800	9880	9880	9880	9880	150
594	20230608	120400	260591800	9880	9880	9880	9880	0
595	20230608	120300	260591800	9880	9880	9880	9880	151
596	20230608	120200	259099920	9880	9880	9880	9880	8
597	20230608	120100	259020880	9880	9880	9880	9880	173
598	20230608	120000	257311640	9880	9880	9880	9880	0
599	20230608	115900	257311640	9880	9870	9880	9870	154
600	20230608	115800	255790160	9870	9870	9870	9870	30
601	20230608	115700	255494060	9880	9870	9880	9870	162
602	20230608	115600	253893620	9880	9880	9880	9880	650
603	20230608	115500	247471620	9870	9870	9870	9870	105
604	20230608	115400	246435270	9870	9870	9870	9870	459
605	20230608	115300	241904940	9860	9860	9860	9860	0
606	20230608	115200	241904940	9860	9860	9870	9860	223
607	20230608	115100	239704160	9860	9860	9860	9860	0
608	20230608	115000	239704160	9860	9870	9870	9860	210
609	20230608	114900	237631560	9870	9870	9870	9870	0
610	20230608	114800	237631560	9870	9870	9870	9870	200
611	20230608	114700	235657560	9870	9860	9870	9860	871
612	20230608	114600	227067050	9860	9860	9860	9860	210
613	20230608	114500	224996450	9860	9860	9860	9860	209
614	20230608	114400	222935710	9850	9850	9850	9850	0
615	20230608	114300	222935710	9850	9860	9860	9850	204
616	20230608	114200	220924310	9860	9860	9860	9860	0
617	20230608	114100	220924310	9860	9860	9860	9860	200
618	20230608	114000	218952310	9860	9860	9860	9860	0
619	20230608	113900	218952310	9860	9860	9860	9860	200
620	20230608	113800	216980310	9860	9860	9860	9860	300
621	20230608	113700	214022310	9860	9860	9860	9860	100
622	20230608	113600	213036310	9860	9860	9860	9860	200
623	20230608	113500	211064310	9860	9860	9860	9860	0
624	20230608	113400	211064310	9860	9850	9860	9850	205
625	20230608	113300	209043060	9860	9860	9860	9860	0
626	20230608	113200	209043060	9860	9860	9860	9860	200
627	20230608	113100	207071060	9860	9860	9860	9860	0
628	20230608	113000	207071060	9860	9860	9860	9860	200
629	20230608	112900	205099060	9860	9860	9860	9860	250
630	20230608	112800	202634060	9860	9860	9860	9860	0
631	20230608	112700	202634060	9860	9860	9860	9860	200
632	20230608	112600	200662060	9860	9860	9860	9860	0
633	20230608	112500	200662060	9860	9860	9860	9860	300
634	20230608	112400	197704060	9860	9860	9860	9860	0
635	20230608	112300	197704060	9860	9860	9860	9860	200
636	20230608	112200	195732060	9860	9860	9860	9860	0
637	20230608	112100	195732060	9860	9860	9860	9860	200
638	20230608	112000	193760060	9860	9860	9860	9860	200
639	20230608	111900	191788060	9850	9850	9850	9850	4
640	20230608	111800	191748660	9860	9860	9860	9860	200
641	20230608	111700	189776660	9850	9850	9850	9850	14
642	20230608	111600	189638760	9860	9860	9860	9860	356
643	20230608	111500	186128600	9850	9850	9850	9850	10
644	20230608	111400	186030100	9860	9850	9860	9850	208
645	20230608	111300	183979300	9860	9860	9860	9860	200
646	20230608	111200	182007300	9850	9850	9850	9850	17
647	20230608	111100	181839850	9850	9860	9860	9850	303
648	20230608	111000	178852300	9860	9860	9860	9860	0
649	20230608	110900	178852300	9860	9850	9860	9850	205
650	20230608	110800	176831050	9850	9850	9850	9850	5
651	20230608	110700	176781800	9860	9850	9860	9850	383
652	20230608	110600	173005920	9850	9850	9850	9850	14
653	20230608	110500	172868020	9860	9860	9860	9860	200
654	20230608	110400	170896020	9860	9860	9860	9860	200
655	20230608	110300	168924020	9860	9860	9860	9860	0
656	20230608	110200	168924020	9860	9860	9860	9860	200
657	20230608	110100	166952020	9860	9860	9860	9860	0
658	20230608	110000	166952020	9860	9850	9860	9850	1002
659	20230608	105900	157072330	9860	9860	9860	9860	0
660	20230608	105800	157072330	9860	9860	9860	9860	200
661	20230608	105700	155100330	9860	9860	9860	9860	0
662	20230608	105600	155100330	9860	9860	9860	9860	200
663	20230608	105500	153128330	9860	9860	9860	9860	200
664	20230608	105400	151156330	9850	9850	9850	9850	3
665	20230608	105300	151126780	9860	9860	9860	9860	200
666	20230608	105200	149154780	9850	9850	9850	9850	0
667	20230608	105100	149154780	9850	9860	9860	9850	204
668	20230608	105000	147143380	9860	9860	9860	9860	0
669	20230608	104900	147143380	9860	9860	9860	9860	200
670	20230608	104800	145171380	9850	9860	9860	9850	83
671	20230608	104700	144353820	9860	9850	9860	9850	204
672	20230608	104600	142342420	9850	9850	9860	9850	282
673	20230608	104500	139562720	9860	9860	9860	9860	0
674	20230608	104400	139562720	9860	9860	9860	9860	200
675	20230608	104300	137590720	9850	9850	9850	9850	307
676	20230608	104200	134566770	9850	9860	9860	9850	235
677	20230608	104100	132250020	9850	9850	9850	9850	6
678	20230608	104000	132190920	9860	9850	9860	9850	260
679	20230608	103900	129627820	9860	9860	9860	9860	0
680	20230608	103800	129627820	9860	9850	9860	9850	203
681	20230608	103700	127626270	9860	9860	9860	9860	200
682	20230608	103600	125654270	9860	9860	9860	9860	0
683	20230608	103500	125654270	9860	9860	9860	9860	201
684	20230608	103400	123672410	9850	9850	9850	9850	3
685	20230608	103300	123642860	9860	9860	9860	9860	200
686	20230608	103200	121670860	9850	9850	9850	9850	102
687	20230608	103100	120666160	9860	9860	9860	9860	200
688	20230608	103000	118694160	9850	9850	9850	9850	4
689	20230608	102900	118654760	9860	9850	9860	9850	220
690	20230608	102800	116485760	9860	9860	9860	9860	200
691	20230608	102700	114513760	9850	9850	9850	9850	0
692	20230608	102600	114513760	9850	9860	9860	9850	210
693	20230608	102500	112443260	9850	9850	9850	9850	54
694	20230608	102400	111911360	9850	9860	9860	9850	206
695	20230608	102300	109880260	9860	9860	9860	9860	0
696	20230608	102200	109880260	9860	9860	9860	9860	200
697	20230608	102100	107908260	9850	9860	9860	9850	233
698	20230608	102000	105611210	9850	9850	9850	9850	5
699	20230608	101900	105561960	9850	9860	9860	9850	342
700	20230608	101800	102189940	9850	9850	9850	9850	20
701	20230608	101700	101992940	9860	9860	9860	9860	201
702	20230608	101600	100011080	9860	9860	9860	9860	0
703	20230608	101500	100011080	9860	9860	9860	9860	200
704	20230608	101400	98039080	9850	9850	9850	9850	42
705	20230608	101300	97625380	9850	9850	9850	9850	6
706	20230608	101200	97566280	9830	9860	9860	9830	524
707	20230608	101100	92407730	9860	9860	9860	9860	0
708	20230608	101000	92407730	9860	9850	9860	9850	220
709	20230608	100900	90238730	9850	9850	9850	9850	0
710	20230608	100800	90238730	9850	9860	9860	9850	151
711	20230608	100700	88750870	9860	9860	9860	9860	5
712	20230608	100600	88701570	9860	9860	9860	9860	200
713	20230608	100500	86729570	9860	9860	9860	9860	0
714	20230608	100400	86729570	9860	9860	9860	9860	666
715	20230608	100300	80162810	9860	9850	9860	9850	199
716	20230608	100200	78201160	9850	9850	9850	9850	0
717	20230608	100100	78201160	9850	9850	9850	9850	300
718	20230608	100000	75246160	9840	9840	9840	9840	3
719	20230608	095900	75216640	9850	9850	9850	9850	97
720	20230608	095800	74261190	9840	9840	9840	9840	0
721	20230608	095700	74261190	9840	9850	9850	9840	209
722	20230608	095600	72202570	9850	9850	9850	9850	0
723	20230608	095500	72202570	9850	9850	9850	9850	200
724	20230608	095400	70232570	9850	9850	9850	9850	150
725	20230608	095300	68755070	9830	9850	9850	9830	275
726	20230608	095200	66048700	9860	9850	9860	9850	161
727	20230608	095100	64461330	9850	9850	9850	9850	0
728	20230608	095000	64461330	9850	9850	9860	9850	200
729	20230608	094900	62489830	9840	9840	9840	9840	431
730	20230608	094800	58248790	9850	9850	9850	9850	200
731	20230608	094700	56278790	9850	9850	9850	9850	50
732	20230608	094600	55786290	9860	9860	9860	9860	150
733	20230608	094500	54307290	9840	9860	9860	9840	230
734	20230608	094400	52039560	9850	9850	9850	9850	9
735	20230608	094300	51950910	9850	9860	9860	9850	208
736	20230608	094200	49900110	9860	9860	9860	9860	0
737	20230608	094100	49900110	9860	9860	9860	9860	200
738	20230608	094000	47928110	9860	9860	9860	9860	0
739	20230608	093900	47928110	9860	9840	9860	9840	499
740	20230608	093800	43014880	9850	9850	9850	9850	10
741	20230608	093700	42916380	9860	9860	9860	9860	837
742	20230608	093600	34663560	9860	9860	9860	9860	200
743	20230608	093500	32691560	9860	9860	9860	9860	1
744	20230608	093400	32681700	9860	9850	9860	9850	223
745	20230608	093300	30482960	9850	9850	9850	9850	0
746	20230608	093200	30482960	9850	9860	9860	9850	205
747	20230608	093100	28461710	9850	9860	9860	9850	8
748	20230608	093000	28382860	9860	9860	9860	9860	200
749	20230608	092900	26410860	9860	9860	9860	9860	1
750	20230608	092800	26401000	9860	9850	9860	9850	171
751	20230608	092700	24715150	9850	9860	9860	9850	275
752	20230608	092600	22003940	9850	9850	9850	9850	20
753	20230608	092500	21806940	9850	9840	9850	9840	155
754	20230608	092400	20280230	9850	9850	9850	9850	2
755	20230608	092300	20260530	9850	9850	9850	9850	302
756	20230608	092200	17285830	9850	9850	9850	9850	0
757	20230608	092100	17285830	9850	9850	9850	9850	150
758	20230608	092000	15808330	9850	9850	9850	9850	200
759	20230608	091900	13838330	9830	9830	9830	9830	0
760	20230608	091800	13838330	9830	9830	9830	9830	0
761	20230608	091700	13838330	9830	9830	9830	9830	0
762	20230608	091600	13838330	9830	9830	9830	9830	3
763	20230608	091500	13808840	9850	9850	9850	9850	0
764	20230608	091400	13808840	9850	9850	9850	9850	0
765	20230608	091300	13808840	9850	9850	9850	9850	0
766	20230608	091200	13808840	9850	9850	9850	9850	256
767	20230608	091100	11287240	9850	9850	9850	9850	0
768	20230608	091000	11287240	9850	9850	9850	9850	2
769	20230608	090900	11267540	9830	9830	9830	9830	0
770	20230608	090800	11267540	9830	9830	9830	9830	0
771	20230608	090700	11267540	9830	9830	9830	9830	254
772	20230608	090600	8770720	9830	9830	9830	9830	89
773	20230608	090500	7895850	9830	9830	9830	9830	3
774	20230608	090400	7866360	9830	9850	9850	9830	60
775	20230608	090300	7276540	9850	9850	9850	9850	2
776	20230608	090200	7256840	9830	9860	9860	9830	14
777	20230608	090100	7118920	9860	9860	9860	9860	0
778	20230608	090000	7118920	9860	9860	9860	9860	722