KissMeData/448740/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	215900	112069030	9850	9850	9850	9850	3
3	20230614	215800	112069030	9850	9850	9850	9850	0
4	20230614	215700	112069030	9850	9850	9850	9850	0
5	20230614	215600	112069030	9850	9850	9850	9850	0
6	20230614	215500	112069030	9850	9850	9850	9850	0
7	20230614	215400	112069030	9850	9850	9850	9850	0
8	20230614	215300	112069030	9850	9850	9850	9850	0
9	20230614	215200	112069030	9850	9850	9850	9850	0
10	20230614	215100	112069030	9850	9850	9850	9850	0
11	20230614	215000	112069030	9850	9850	9850	9850	0
12	20230614	214900	112069030	9850	9850	9850	9850	0
13	20230614	214800	112069030	9850	9850	9850	9850	0
14	20230614	214700	112069030	9850	9850	9850	9850	0
15	20230614	214600	112069030	9850	9850	9850	9850	0
16	20230614	214500	112069030	9850	9850	9850	9850	0
17	20230614	214400	112069030	9850	9850	9850	9850	0
18	20230614	214300	112069030	9850	9850	9850	9850	0
19	20230614	214200	112069030	9850	9850	9850	9850	0
20	20230614	214100	112069030	9850	9850	9850	9850	0
21	20230614	214000	112069030	9850	9850	9850	9850	0
22	20230614	213900	112069030	9850	9850	9850	9850	0
23	20230614	213800	112069030	9850	9850	9850	9850	0
24	20230614	213700	112069030	9850	9850	9850	9850	0
25	20230614	213600	112069030	9850	9850	9850	9850	0
26	20230614	213500	112069030	9850	9850	9850	9850	0
27	20230614	213400	112069030	9850	9850	9850	9850	0
28	20230614	213300	112069030	9850	9850	9850	9850	0
29	20230614	213200	112069030	9850	9850	9850	9850	0
30	20230614	213100	112069030	9850	9850	9850	9850	0
31	20230614	213000	112069030	9850	9850	9850	9850	0
32	20230614	212900	112069030	9850	9850	9850	9850	3
33	20230614	212800	112069030	9850	9850	9850	9850	0
34	20230614	212700	112069030	9850	9850	9850	9850	0
35	20230614	212600	112069030	9850	9850	9850	9850	0
36	20230614	212500	112069030	9850	9850	9850	9850	0
37	20230614	212400	112069030	9850	9850	9850	9850	0
38	20230614	212300	112069030	9850	9850	9850	9850	0
39	20230614	212200	112069030	9850	9850	9850	9850	0
40	20230614	212100	112069030	9850	9850	9850	9850	0
41	20230614	212000	112069030	9850	9850	9850	9850	0
42	20230614	211900	112069030	9850	9850	9850	9850	0
43	20230614	211800	112069030	9850	9850	9850	9850	0
44	20230614	211700	112069030	9850	9850	9850	9850	0
45	20230614	211600	112069030	9850	9850	9850	9850	0
46	20230614	211500	112069030	9850	9850	9850	9850	0
47	20230614	211400	112069030	9850	9850	9850	9850	0
48	20230614	211300	112069030	9850	9850	9850	9850	0
49	20230614	211200	112069030	9850	9850	9850	9850	0
50	20230614	211100	112069030	9850	9850	9850	9850	0
51	20230614	211000	112069030	9850	9850	9850	9850	0
52	20230614	210900	112069030	9850	9850	9850	9850	0
53	20230614	210800	112069030	9850	9850	9850	9850	0
54	20230614	210700	112069030	9850	9850	9850	9850	0
55	20230614	210600	112069030	9850	9850	9850	9850	0
56	20230614	210500	112069030	9850	9850	9850	9850	0
57	20230614	210400	112069030	9850	9850	9850	9850	0
58	20230614	210300	112069030	9850	9850	9850	9850	0
59	20230614	210200	112069030	9850	9850	9850	9850	0
60	20230614	210100	112069030	9850	9850	9850	9850	0
61	20230614	210000	112069030	9850	9850	9850	9850	0
62	20230614	205900	112069030	9850	9850	9850	9850	3
63	20230614	205800	112069030	9850	9850	9850	9850	0
64	20230614	205700	112069030	9850	9850	9850	9850	0
65	20230614	205600	112069030	9850	9850	9850	9850	0
66	20230614	205500	112069030	9850	9850	9850	9850	0
67	20230614	205400	112069030	9850	9850	9850	9850	0
68	20230614	205300	112069030	9850	9850	9850	9850	0
69	20230614	205200	112069030	9850	9850	9850	9850	0
70	20230614	205100	112069030	9850	9850	9850	9850	0
71	20230614	205000	112069030	9850	9850	9850	9850	0
72	20230614	204900	112069030	9850	9850	9850	9850	0
73	20230614	204800	112069030	9850	9850	9850	9850	0
74	20230614	204700	112069030	9850	9850	9850	9850	0
75	20230614	204600	112069030	9850	9850	9850	9850	0
76	20230614	204500	112069030	9850	9850	9850	9850	0
77	20230614	204400	112069030	9850	9850	9850	9850	0
78	20230614	204300	112069030	9850	9850	9850	9850	0
79	20230614	204200	112069030	9850	9850	9850	9850	0
80	20230614	204100	112069030	9850	9850	9850	9850	0
81	20230614	204000	112069030	9850	9850	9850	9850	0
82	20230614	203900	112069030	9850	9850	9850	9850	0
83	20230614	203800	112069030	9850	9850	9850	9850	0
84	20230614	203700	112069030	9850	9850	9850	9850	0
85	20230614	203600	112069030	9850	9850	9850	9850	0
86	20230614	203500	112069030	9850	9850	9850	9850	0
87	20230614	203400	112069030	9850	9850	9850	9850	0
88	20230614	203300	112069030	9850	9850	9850	9850	0
89	20230614	203200	112069030	9850	9850	9850	9850	0
90	20230614	203100	112069030	9850	9850	9850	9850	0
91	20230614	203000	112069030	9850	9850	9850	9850	0
92	20230614	202900	112069030	9850	9850	9850	9850	3
93	20230614	202800	112069030	9850	9850	9850	9850	0
94	20230614	202700	112069030	9850	9850	9850	9850	0
95	20230614	202600	112069030	9850	9850	9850	9850	0
96	20230614	202500	112069030	9850	9850	9850	9850	0
97	20230614	202400	112069030	9850	9850	9850	9850	0
98	20230614	202300	112069030	9850	9850	9850	9850	0
99	20230614	202200	112069030	9850	9850	9850	9850	0
100	20230614	202100	112069030	9850	9850	9850	9850	0
101	20230614	202000	112069030	9850	9850	9850	9850	0
102	20230614	201900	112069030	9850	9850	9850	9850	0
103	20230614	201800	112069030	9850	9850	9850	9850	0
104	20230614	201700	112069030	9850	9850	9850	9850	0
105	20230614	201600	112069030	9850	9850	9850	9850	0
106	20230614	201500	112069030	9850	9850	9850	9850	0
107	20230614	201400	112069030	9850	9850	9850	9850	0
108	20230614	201300	112069030	9850	9850	9850	9850	0
109	20230614	201200	112069030	9850	9850	9850	9850	0
110	20230614	201100	112069030	9850	9850	9850	9850	0
111	20230614	201000	112069030	9850	9850	9850	9850	0
112	20230614	200900	112069030	9850	9850	9850	9850	0
113	20230614	200800	112069030	9850	9850	9850	9850	0
114	20230614	200700	112069030	9850	9850	9850	9850	0
115	20230614	200600	112069030	9850	9850	9850	9850	0
116	20230614	200500	112069030	9850	9850	9850	9850	0
117	20230614	200400	112069030	9850	9850	9850	9850	0
118	20230614	200300	112069030	9850	9850	9850	9850	0
119	20230614	200200	112069030	9850	9850	9850	9850	0
120	20230614	200100	112069030	9850	9850	9850	9850	0
121	20230614	200000	112069030	9850	9850	9850	9850	0
122	20230614	195900	112069030	9850	9850	9850	9850	3
123	20230614	195800	112069030	9850	9850	9850	9850	0
124	20230614	195700	112069030	9850	9850	9850	9850	0
125	20230614	195600	112069030	9850	9850	9850	9850	0
126	20230614	195500	112069030	9850	9850	9850	9850	0
127	20230614	195400	112069030	9850	9850	9850	9850	0
128	20230614	195300	112069030	9850	9850	9850	9850	0
129	20230614	195200	112069030	9850	9850	9850	9850	0
130	20230614	195100	112069030	9850	9850	9850	9850	0
131	20230614	195000	112069030	9850	9850	9850	9850	0
132	20230614	194900	112069030	9850	9850	9850	9850	0
133	20230614	194800	112069030	9850	9850	9850	9850	0
134	20230614	194700	112069030	9850	9850	9850	9850	0
135	20230614	194600	112069030	9850	9850	9850	9850	0
136	20230614	194500	112069030	9850	9850	9850	9850	0
137	20230614	194400	112069030	9850	9850	9850	9850	0
138	20230614	194300	112069030	9850	9850	9850	9850	0
139	20230614	194200	112069030	9850	9850	9850	9850	0
140	20230614	194100	112069030	9850	9850	9850	9850	0
141	20230614	194000	112069030	9850	9850	9850	9850	0
142	20230614	193900	112069030	9850	9850	9850	9850	0
143	20230614	193800	112069030	9850	9850	9850	9850	0
144	20230614	193700	112069030	9850	9850	9850	9850	0
145	20230614	193600	112069030	9850	9850	9850	9850	0
146	20230614	193500	112069030	9850	9850	9850	9850	0
147	20230614	193400	112069030	9850	9850	9850	9850	0
148	20230614	193300	112069030	9850	9850	9850	9850	0
149	20230614	193200	112069030	9850	9850	9850	9850	0
150	20230614	193100	112069030	9850	9850	9850	9850	0
151	20230614	193000	112069030	9850	9850	9850	9850	0
152	20230614	192900	112069030	9850	9850	9850	9850	3
153	20230614	192800	112069030	9850	9850	9850	9850	0
154	20230614	192700	112069030	9850	9850	9850	9850	0
155	20230614	192600	112069030	9850	9850	9850	9850	0
156	20230614	192500	112069030	9850	9850	9850	9850	0
157	20230614	192400	112069030	9850	9850	9850	9850	0
158	20230614	192300	112069030	9850	9850	9850	9850	0
159	20230614	192200	112069030	9850	9850	9850	9850	0
160	20230614	192100	112069030	9850	9850	9850	9850	0
161	20230614	192000	112069030	9850	9850	9850	9850	0
162	20230614	191900	112069030	9850	9850	9850	9850	0
163	20230614	191800	112069030	9850	9850	9850	9850	0
164	20230614	191700	112069030	9850	9850	9850	9850	0
165	20230614	191600	112069030	9850	9850	9850	9850	0
166	20230614	191500	112069030	9850	9850	9850	9850	0
167	20230614	191400	112069030	9850	9850	9850	9850	0
168	20230614	191300	112069030	9850	9850	9850	9850	0
169	20230614	191200	112069030	9850	9850	9850	9850	0
170	20230614	191100	112069030	9850	9850	9850	9850	0
171	20230614	191000	112069030	9850	9850	9850	9850	0
172	20230614	190900	112069030	9850	9850	9850	9850	0
173	20230614	190800	112069030	9850	9850	9850	9850	0
174	20230614	190700	112069030	9850	9850	9850	9850	0
175	20230614	190600	112069030	9850	9850	9850	9850	0
176	20230614	190500	112069030	9850	9850	9850	9850	0
177	20230614	190400	112069030	9850	9850	9850	9850	0
178	20230614	190300	112069030	9850	9850	9850	9850	0
179	20230614	190200	112069030	9850	9850	9850	9850	0
180	20230614	190100	112069030	9850	9850	9850	9850	0
181	20230614	190000	112069030	9850	9850	9850	9850	0
182	20230614	185900	112069030	9850	9850	9850	9850	3
183	20230614	185800	112069030	9850	9850	9850	9850	0
184	20230614	185700	112069030	9850	9850	9850	9850	0
185	20230614	185600	112069030	9850	9850	9850	9850	0
186	20230614	185500	112069030	9850	9850	9850	9850	0
187	20230614	185400	112069030	9850	9850	9850	9850	0
188	20230614	185300	112069030	9850	9850	9850	9850	0
189	20230614	185200	112069030	9850	9850	9850	9850	0
190	20230614	185100	112069030	9850	9850	9850	9850	0
191	20230614	185000	112069030	9850	9850	9850	9850	0
192	20230614	184900	112069030	9850	9850	9850	9850	0
193	20230614	184800	112069030	9850	9850	9850	9850	0
194	20230614	184700	112069030	9850	9850	9850	9850	0
195	20230614	184600	112069030	9850	9850	9850	9850	0
196	20230614	184500	112069030	9850	9850	9850	9850	0
197	20230614	184400	112069030	9850	9850	9850	9850	0
198	20230614	184300	112069030	9850	9850	9850	9850	0
199	20230614	184200	112069030	9850	9850	9850	9850	0
200	20230614	184100	112069030	9850	9850	9850	9850	0
201	20230614	184000	112069030	9850	9850	9850	9850	0
202	20230614	183900	112069030	9850	9850	9850	9850	0
203	20230614	183800	112069030	9850	9850	9850	9850	0
204	20230614	183700	112069030	9850	9850	9850	9850	0
205	20230614	183600	112069030	9850	9850	9850	9850	0
206	20230614	183500	112069030	9850	9850	9850	9850	0
207	20230614	183400	112069030	9850	9850	9850	9850	0
208	20230614	183300	112069030	9850	9850	9850	9850	0
209	20230614	183200	112069030	9850	9850	9850	9850	0
210	20230614	183100	112069030	9850	9850	9850	9850	0
211	20230614	183000	112069030	9850	9850	9850	9850	0
212	20230614	182900	112069030	9850	9850	9850	9850	3
213	20230614	182800	112069030	9850	9850	9850	9850	0
214	20230614	182700	112069030	9850	9850	9850	9850	0
215	20230614	182600	112069030	9850	9850	9850	9850	0
216	20230614	182500	112069030	9850	9850	9850	9850	0
217	20230614	182400	112069030	9850	9850	9850	9850	0
218	20230614	182300	112069030	9850	9850	9850	9850	0
219	20230614	182200	112069030	9850	9850	9850	9850	0
220	20230614	182100	112069030	9850	9850	9850	9850	0
221	20230614	182000	112069030	9850	9850	9850	9850	0
222	20230614	181900	112069030	9850	9850	9850	9850	0
223	20230614	181800	112069030	9850	9850	9850	9850	0
224	20230614	181700	112069030	9850	9850	9850	9850	0
225	20230614	181600	112069030	9850	9850	9850	9850	0
226	20230614	181500	112069030	9850	9850	9850	9850	0
227	20230614	181400	112069030	9850	9850	9850	9850	0
228	20230614	181300	112069030	9850	9850	9850	9850	0
229	20230614	181200	112069030	9850	9850	9850	9850	0
230	20230614	181100	112069030	9850	9850	9850	9850	0
231	20230614	181000	112069030	9850	9850	9850	9850	0
232	20230614	180900	112069030	9850	9850	9850	9850	0
233	20230614	180800	112069030	9850	9850	9850	9850	0
234	20230614	180700	112069030	9850	9850	9850	9850	0
235	20230614	180600	112069030	9850	9850	9850	9850	0
236	20230614	180500	112069030	9850	9850	9850	9850	0
237	20230614	180400	112069030	9850	9850	9850	9850	0
238	20230614	180300	112069030	9850	9850	9850	9850	0
239	20230614	180200	112069030	9850	9850	9850	9850	0
240	20230614	180100	112069030	9850	9850	9850	9850	0
241	20230614	180000	112069030	9850	9850	9850	9850	0
242	20230614	175900	112069030	9850	9850	9850	9850	3
243	20230614	175800	112069030	9850	9850	9850	9850	0
244	20230614	175700	112069030	9850	9850	9850	9850	0
245	20230614	175600	112069030	9850	9850	9850	9850	0
246	20230614	175500	112069030	9850	9850	9850	9850	0
247	20230614	175400	112069030	9850	9850	9850	9850	0
248	20230614	175300	112069030	9850	9850	9850	9850	0
249	20230614	175200	112069030	9850	9850	9850	9850	0
250	20230614	175100	112069030	9850	9850	9850	9850	0
251	20230614	175000	112069030	9850	9850	9850	9850	0
252	20230614	174900	112069030	9850	9850	9850	9850	0
253	20230614	174800	112069030	9850	9850	9850	9850	0
254	20230614	174700	112069030	9850	9850	9850	9850	0
255	20230614	174600	112069030	9850	9850	9850	9850	0
256	20230614	174500	112069030	9850	9850	9850	9850	0
257	20230614	174400	112069030	9850	9850	9850	9850	0
258	20230614	174300	112069030	9850	9850	9850	9850	0
259	20230614	174200	112069030	9850	9850	9850	9850	0
260	20230614	174100	112069030	9850	9850	9850	9850	0
261	20230614	174000	112069030	9850	9850	9850	9850	0
262	20230614	173900	112069030	9850	9850	9850	9850	0
263	20230614	173800	112069030	9850	9850	9850	9850	0
264	20230614	173700	112069030	9850	9850	9850	9850	0
265	20230614	173600	112069030	9850	9850	9850	9850	0
266	20230614	173500	112069030	9850	9850	9850	9850	0
267	20230614	173400	112069030	9850	9850	9850	9850	0
268	20230614	173300	112069030	9850	9850	9850	9850	0
269	20230614	173200	112069030	9850	9850	9850	9850	0
270	20230614	173100	112069030	9850	9850	9850	9850	0
271	20230614	173000	112069030	9850	9850	9850	9850	0
272	20230614	172900	112069030	9850	9850	9850	9850	3
273	20230614	172800	112069030	9850	9850	9850	9850	0
274	20230614	172700	112069030	9850	9850	9850	9850	0
275	20230614	172600	112069030	9850	9850	9850	9850	0
276	20230614	172500	112069030	9850	9850	9850	9850	0
277	20230614	172400	112069030	9850	9850	9850	9850	0
278	20230614	172300	112069030	9850	9850	9850	9850	0
279	20230614	172200	112069030	9850	9850	9850	9850	0
280	20230614	172100	112069030	9850	9850	9850	9850	0
281	20230614	172000	112069030	9850	9850	9850	9850	0
282	20230614	171900	112069030	9850	9850	9850	9850	0
283	20230614	171800	112069030	9850	9850	9850	9850	0
284	20230614	171700	112069030	9850	9850	9850	9850	0
285	20230614	171600	112069030	9850	9850	9850	9850	0
286	20230614	171500	112069030	9850	9850	9850	9850	0
287	20230614	171400	112069030	9850	9850	9850	9850	0
288	20230614	171300	112069030	9850	9850	9850	9850	0
289	20230614	171200	112069030	9850	9850	9850	9850	0
290	20230614	171100	112069030	9850	9850	9850	9850	0
291	20230614	171000	112069030	9850	9850	9850	9850	0
292	20230614	170900	112069030	9850	9850	9850	9850	0
293	20230614	170800	112069030	9850	9850	9850	9850	0
294	20230614	170700	112069030	9850	9850	9850	9850	0
295	20230614	170600	112069030	9850	9850	9850	9850	0
296	20230614	170500	112069030	9850	9850	9850	9850	0
297	20230614	170400	112069030	9850	9850	9850	9850	0
298	20230614	170300	112069030	9850	9850	9850	9850	0
299	20230614	170200	112069030	9850	9850	9850	9850	0
300	20230614	170100	112069030	9850	9850	9850	9850	0
301	20230614	170000	112069030	9850	9850	9850	9850	0
302	20230614	165900	112069030	9850	9850	9850	9850	3
303	20230614	165800	112069030	9850	9850	9850	9850	0
304	20230614	165700	112069030	9850	9850	9850	9850	0
305	20230614	165600	112069030	9850	9850	9850	9850	0
306	20230614	165500	112069030	9850	9850	9850	9850	0
307	20230614	165400	112069030	9850	9850	9850	9850	0
308	20230614	165300	112069030	9850	9850	9850	9850	0
309	20230614	165200	112069030	9850	9850	9850	9850	0
310	20230614	165100	112069030	9850	9850	9850	9850	0
311	20230614	165000	112069030	9850	9850	9850	9850	0
312	20230614	164900	112069030	9850	9850	9850	9850	0
313	20230614	164800	112069030	9850	9850	9850	9850	0
314	20230614	164700	112069030	9850	9850	9850	9850	0
315	20230614	164600	112069030	9850	9850	9850	9850	0
316	20230614	164500	112069030	9850	9850	9850	9850	0
317	20230614	164400	112069030	9850	9850	9850	9850	0
318	20230614	164300	112069030	9850	9850	9850	9850	0
319	20230614	164200	112069030	9850	9850	9850	9850	0
320	20230614	164100	112069030	9850	9850	9850	9850	0
321	20230614	164000	112069030	9850	9850	9850	9850	0
322	20230614	163900	112069030	9850	9850	9850	9850	0
323	20230614	163800	112069030	9850	9850	9850	9850	0
324	20230614	163700	112069030	9850	9850	9850	9850	0
325	20230614	163600	112069030	9850	9850	9850	9850	0
326	20230614	163500	112069030	9850	9850	9850	9850	0
327	20230614	163400	112069030	9850	9850	9850	9850	0
328	20230614	163300	112069030	9850	9850	9850	9850	0
329	20230614	163200	112069030	9850	9850	9850	9850	0
330	20230614	163100	112069030	9850	9850	9850	9850	0
331	20230614	163000	112069030	9850	9850	9850	9850	0
332	20230614	162900	112069030	9850	9850	9850	9850	3
333	20230614	162800	112069030	9850	9850	9850	9850	0
334	20230614	162700	112069030	9850	9850	9850	9850	0
335	20230614	162600	112069030	9850	9850	9850	9850	0
336	20230614	162500	112069030	9850	9850	9850	9850	0
337	20230614	162400	112069030	9850	9850	9850	9850	0
338	20230614	162300	112069030	9850	9850	9850	9850	0
339	20230614	162200	112069030	9850	9850	9850	9850	0
340	20230614	162100	112069030	9850	9850	9850	9850	0
341	20230614	162000	112069030	9850	9850	9850	9850	0
342	20230614	161900	112069030	9850	9850	9850	9850	0
343	20230614	161800	112069030	9850	9850	9850	9850	0
344	20230614	161700	112069030	9850	9850	9850	9850	0
345	20230614	161600	112069030	9850	9850	9850	9850	0
346	20230614	161500	112069030	9850	9850	9850	9850	0
347	20230614	161400	112069030	9850	9850	9850	9850	0
348	20230614	161300	112069030	9850	9850	9850	9850	0
349	20230614	161200	112069030	9850	9850	9850	9850	0
350	20230614	161100	112069030	9850	9850	9850	9850	0
351	20230614	161000	112069030	9850	9850	9850	9850	0
352	20230614	160900	112069030	9850	9850	9850	9850	0
353	20230614	160800	112069030	9850	9850	9850	9850	0
354	20230614	160700	112069030	9850	9850	9850	9850	0
355	20230614	160600	112069030	9850	9850	9850	9850	0
356	20230614	160500	112069030	9850	9850	9850	9850	0
357	20230614	160400	112069030	9850	9850	9850	9850	0
358	20230614	160300	112069030	9850	9850	9850	9850	0
359	20230614	160200	112069030	9850	9850	9850	9850	0
360	20230614	160100	112069030	9850	9850	9850	9850	0
361	20230614	160000	112069030	9850	9850	9850	9850	0
362	20230614	155900	112069030	9850	9850	9850	9850	3
363	20230614	155800	112069030	9850	9850	9850	9850	0
364	20230614	155700	112069030	9850	9850	9850	9850	0
365	20230614	155600	112069030	9850	9850	9850	9850	0
366	20230614	155500	112069030	9850	9850	9850	9850	0
367	20230614	155400	112069030	9850	9850	9850	9850	0
368	20230614	155300	112069030	9850	9850	9850	9850	0
369	20230614	155200	112069030	9850	9850	9850	9850	0
370	20230614	155100	112069030	9850	9850	9850	9850	0
371	20230614	155000	112069030	9850	9850	9850	9850	0
372	20230614	154900	112069030	9850	9850	9850	9850	0
373	20230614	154800	112069030	9850	9850	9850	9850	0
374	20230614	154700	112069030	9850	9850	9850	9850	0
375	20230614	154600	112069030	9850	9850	9850	9850	0
376	20230614	154500	112069030	9850	9850	9850	9850	0
377	20230614	154400	112069030	9850	9850	9850	9850	0
378	20230614	154300	112069030	9850	9850	9850	9850	0
379	20230614	154200	112069030	9850	9850	9850	9850	0
380	20230614	154100	112069030	9850	9850	9850	9850	0
381	20230614	154000	112069030	9850	9850	9850	9850	0
382	20230614	153900	112069030	9850	9850	9850	9850	0
383	20230614	153800	112069030	9850	9850	9850	9850	0
384	20230614	153700	112069030	9850	9850	9850	9850	0
385	20230614	153600	112069030	9850	9850	9850	9850	0
386	20230614	153500	112069030	9850	9850	9850	9850	0
387	20230614	153400	112069030	9850	9850	9850	9850	0
388	20230614	153300	112069030	9850	9850	9850	9850	0
389	20230614	153200	112069030	9850	9850	9850	9850	0
390	20230614	153100	112069030	9850	9850	9850	9850	0
391	20230614	153000	112069030	9850	9850	9850	9850	3
392	20230614	152900	112039480	9850	9850	9850	9850	0
393	20230614	152800	112039480	9850	9850	9850	9850	0
394	20230614	152700	112039480	9850	9850	9850	9850	0
395	20230614	152600	112039480	9850	9850	9850	9850	0
396	20230614	152500	112039480	9850	9850	9850	9850	0
397	20230614	152400	112039480	9850	9850	9850	9850	0
398	20230614	152300	112039480	9850	9850	9850	9850	0
399	20230614	152200	112039480	9850	9850	9850	9850	0
400	20230614	152100	112039480	9850	9850	9850	9850	0
401	20230614	152000	112039480	9850	9850	9850	9850	0
402	20230614	151900	112039480	9850	9850	9850	9850	0
403	20230614	151800	112039480	9850	9850	9850	9850	0
404	20230614	151700	112039480	9850	9850	9850	9850	81
405	20230614	151600	111241630	9850	9850	9850	9850	3
406	20230614	151500	111212080	9850	9820	9850	9820	436
407	20230614	151400	106920380	9810	9810	9810	9810	0
408	20230614	151300	106920380	9810	9810	9810	9810	4
409	20230614	151200	106881140	9840	9840	9840	9840	0
410	20230614	151100	106881140	9840	9810	9840	9810	106
411	20230614	151000	105838580	9820	9820	9820	9820	0
412	20230614	150900	105838580	9820	9820	9820	9820	145
413	20230614	150800	104414680	9820	9830	9830	9820	2005
414	20230614	150700	84722550	9830	9830	9830	9830	3
415	20230614	150600	84693060	9830	9830	9830	9830	10
416	20230614	150500	84594760	9830	9830	9830	9830	6
417	20230614	150400	84535780	9830	9830	9830	9830	0
418	20230614	150300	84535780	9830	9830	9830	9830	6
419	20230614	150200	84476800	9830	9830	9830	9830	5
420	20230614	150100	84427650	9830	9830	9830	9830	7
421	20230614	150000	84358840	9830	9830	9830	9830	24
422	20230614	145900	84122920	9830	9830	9830	9830	7
423	20230614	145800	84054110	9830	9830	9830	9830	5
424	20230614	145700	84004960	9830	9830	9830	9830	0
425	20230614	145600	84004960	9830	9830	9830	9830	7
426	20230614	145500	83936150	9830	9830	9830	9830	5
427	20230614	145400	83887000	9830	9830	9830	9830	0
428	20230614	145300	83887000	9830	9830	9830	9830	5
429	20230614	145200	83837850	9830	9830	9830	9830	6
430	20230614	145100	83778870	9830	9830	9830	9830	0
431	20230614	145000	83778870	9830	9830	9830	9830	6
432	20230614	144900	83719890	9830	9830	9830	9830	6
433	20230614	144800	83660910	9830	9830	9830	9830	0
434	20230614	144700	83660910	9830	9830	9830	9830	5
435	20230614	144600	83611760	9830	9830	9830	9830	7
436	20230614	144500	83542950	9840	9830	9840	9830	11
437	20230614	144400	83434770	9830	9830	9830	9830	0
438	20230614	144300	83434770	9830	9830	9830	9830	6
439	20230614	144200	83375790	9830	9830	9830	9830	6
440	20230614	144100	83316810	9830	9830	9830	9830	0
441	20230614	144000	83316810	9830	9830	9830	9830	6
442	20230614	143900	83257830	9830	9830	9830	9830	4
443	20230614	143800	83218510	9830	9830	9830	9830	0
444	20230614	143700	83218510	9830	9820	9830	9820	35
445	20230614	143600	82874760	9820	9820	9820	9820	16
446	20230614	143500	82717640	9820	9820	9820	9820	3
447	20230614	143400	82688180	9820	9820	9820	9820	0
448	20230614	143300	82688180	9820	9820	9820	9820	0
449	20230614	143200	82688180	9820	9820	9820	9820	0
450	20230614	143100	82688180	9820	9820	9820	9820	12
451	20230614	143000	82570340	9820	9820	9820	9820	10
452	20230614	142900	82472140	9820	9820	9820	9820	5
453	20230614	142800	82423040	9820	9820	9820	9820	0
454	20230614	142700	82423040	9820	9820	9820	9820	0
455	20230614	142600	82423040	9820	9820	9820	9820	0
456	20230614	142500	82423040	9820	9820	9820	9820	0
457	20230614	142400	82423040	9820	9820	9820	9820	11
458	20230614	142300	82315020	9820	9830	9830	9820	12
459	20230614	142200	82197170	9820	9820	9820	9820	0
460	20230614	142100	82197170	9820	9820	9820	9820	6
461	20230614	142000	82138250	9820	9820	9820	9820	0
462	20230614	141900	82138250	9820	9820	9820	9820	0
463	20230614	141800	82138250	9820	9820	9820	9820	0
464	20230614	141700	82138250	9820	9820	9820	9820	10
465	20230614	141600	82040050	9820	9820	9820	9820	3
466	20230614	141500	82010590	9820	9820	9820	9820	10
467	20230614	141400	81912390	9820	9820	9820	9820	5
468	20230614	141300	81863290	9820	9820	9820	9820	0
469	20230614	141200	81863290	9820	9820	9820	9820	3
470	20230614	141100	81833830	9830	9830	9830	9830	0
471	20230614	141000	81833830	9830	9830	9830	9830	10
472	20230614	140900	81735530	9830	9830	9830	9830	2
473	20230614	140800	81715870	9830	9830	9830	9830	5
474	20230614	140700	81666720	9830	9830	9830	9830	4
475	20230614	140600	81627400	9830	9830	9830	9830	2
476	20230614	140500	81607740	9820	9820	9820	9820	0
477	20230614	140400	81607740	9820	9820	9820	9820	10
478	20230614	140300	81509540	9820	9820	9820	9820	0
479	20230614	140200	81509540	9820	9820	9820	9820	12
480	20230614	140100	81391700	9820	9820	9820	9820	10
481	20230614	140000	81293500	9860	9860	9860	9860	0
482	20230614	135900	81293500	9860	9860	9860	9860	0
483	20230614	135800	81293500	9860	9860	9860	9860	0
484	20230614	135700	81293500	9860	9860	9860	9860	0
485	20230614	135600	81293500	9860	9840	9860	9840	9
486	20230614	135500	81204880	9860	9860	9860	9860	0
487	20230614	135400	81204880	9860	9860	9860	9860	0
488	20230614	135300	81204880	9860	9860	9860	9860	0
489	20230614	135200	81204880	9860	9830	9860	9820	32
490	20230614	135100	80890370	9820	9820	9820	9820	9
491	20230614	135000	80801990	9820	9820	9820	9820	0
492	20230614	134900	80801990	9820	9820	9820	9820	9
493	20230614	134800	80713610	9850	9850	9850	9850	0
494	20230614	134700	80713610	9850	9850	9850	9850	0
495	20230614	134600	80713610	9850	9850	9850	9850	0
496	20230614	134500	80713610	9850	9850	9850	9850	0
497	20230614	134400	80713610	9850	9830	9850	9830	14
498	20230614	134300	80575850	9860	9860	9860	9860	0
499	20230614	134200	80575850	9860	9860	9860	9860	0
500	20230614	134100	80575850	9860	9830	9860	9830	17
501	20230614	134000	80408520	9820	9830	9830	9820	77
502	20230614	133900	79651780	9830	9830	9830	9830	7
503	20230614	133800	79582970	9830	9830	9830	9830	0
504	20230614	133700	79582970	9830	9830	9830	9830	0
505	20230614	133600	79582970	9830	9830	9830	9830	10
506	20230614	133500	79484670	9830	9830	9830	9830	4
507	20230614	133400	79445350	9830	9830	9830	9830	0
508	20230614	133300	79445350	9830	9830	9830	9830	5
509	20230614	133200	79396200	9830	9830	9830	9830	0
510	20230614	133100	79396200	9830	9830	9830	9830	5
511	20230614	133000	79347050	9830	9830	9830	9830	11
512	20230614	132900	79238920	9830	9830	9830	9830	13
513	20230614	132800	79111130	9830	9830	9830	9830	0
514	20230614	132700	79111130	9830	9830	9830	9830	6
515	20230614	132600	79052150	9860	9860	9860	9860	0
516	20230614	132500	79052150	9860	9860	9860	9860	0
517	20230614	132400	79052150	9860	9860	9860	9860	0
518	20230614	132300	79052150	9860	9830	9860	9830	15
519	20230614	132200	78904610	9830	9830	9830	9830	11
520	20230614	132100	78796480	9830	9830	9830	9830	5
521	20230614	132000	78747330	9830	9830	9830	9830	5
522	20230614	131900	78698180	9860	9860	9860	9860	0
523	20230614	131800	78698180	9860	9860	9860	9860	0
524	20230614	131700	78698180	9860	9840	9860	9840	10
525	20230614	131600	78599720	9830	9830	9830	9830	0
526	20230614	131500	78599720	9830	9830	9830	9830	0
527	20230614	131400	78599720	9830	9830	9830	9830	11
528	20230614	131300	78491590	9830	9830	9830	9830	5
529	20230614	131200	78442440	9830	9830	9830	9830	0
530	20230614	131100	78442440	9830	9830	9830	9830	5
531	20230614	131000	78393290	9830	9830	9830	9830	3
532	20230614	130900	78363800	9820	9820	9820	9820	0
533	20230614	130800	78363800	9820	9820	9820	9820	10
534	20230614	130700	78265600	9820	9820	9820	9820	12
535	20230614	130600	78147760	9820	9820	9820	9820	10
536	20230614	130500	78049560	9860	9860	9860	9860	0
537	20230614	130400	78049560	9860	9860	9860	9860	0
538	20230614	130300	78049560	9860	9860	9860	9860	0
539	20230614	130200	78049560	9860	9860	9860	9860	0
540	20230614	130100	78049560	9860	9860	9860	9860	0
541	20230614	130000	78049560	9860	9830	9860	9830	15
542	20230614	125900	77901940	9830	9830	9830	9830	0
543	20230614	125800	77901940	9830	9830	9830	9830	0
544	20230614	125700	77901940	9830	9830	9830	9830	6
545	20230614	125600	77842960	9820	9820	9820	9820	0
546	20230614	125500	77842960	9820	9820	9820	9820	10
547	20230614	125400	77744760	9820	9820	9820	9820	11
548	20230614	125300	77636740	9820	9820	9820	9820	4
549	20230614	125200	77597460	9820	9820	9820	9820	0
550	20230614	125100	77597460	9820	9820	9820	9820	0
551	20230614	125000	77597460	9820	9820	9820	9820	0
552	20230614	124900	77597460	9820	9820	9820	9820	0
553	20230614	124800	77597460	9820	9820	9820	9820	12
554	20230614	124700	77479620	9820	9820	9820	9820	28
555	20230614	124600	77204660	9820	9820	9820	9820	3
556	20230614	124500	77175200	9820	9820	9820	9820	12
557	20230614	124400	77057360	9830	9830	9830	9830	1
558	20230614	124300	77047530	9860	9860	9860	9860	0
559	20230614	124200	77047530	9860	9860	9860	9860	0
560	20230614	124100	77047530	9860	9860	9860	9860	0
561	20230614	124000	77047530	9860	9830	9860	9830	12
562	20230614	123900	76929400	9820	9820	9820	9820	6
563	20230614	123800	76870480	9820	9820	9820	9820	6
564	20230614	123700	76811560	9820	9820	9820	9820	0
565	20230614	123600	76811560	9820	9830	9830	9820	9
566	20230614	123500	76723170	9820	9820	9820	9820	6
567	20230614	123400	76664250	9820	9820	9820	9820	5
568	20230614	123300	76615150	9830	9830	9830	9830	0
569	20230614	123200	76615150	9830	9830	9830	9830	0
570	20230614	123100	76615150	9830	9820	9830	9820	12
571	20230614	123000	76497270	9820	9820	9820	9820	0
572	20230614	122900	76497270	9820	9820	9820	9820	10
573	20230614	122800	76399070	9820	9820	9820	9820	6
574	20230614	122700	76340150	9820	9820	9820	9820	3
575	20230614	122600	76310690	9820	9820	9820	9820	5
576	20230614	122500	76261590	9820	9820	9820	9820	0
577	20230614	122400	76261590	9820	9820	9820	9820	0
578	20230614	122300	76261590	9820	9820	9820	9820	5
579	20230614	122200	76212490	9820	9820	9820	9820	5
580	20230614	122100	76163390	9820	9820	9820	9820	78
581	20230614	122000	75397430	9820	9820	9820	9820	8
582	20230614	121900	75318870	9820	9820	9820	9820	27
583	20230614	121800	75053730	9830	9830	9830	9830	42
584	20230614	121700	74640870	9830	9830	9830	9830	12
585	20230614	121600	74522910	9830	9830	9830	9830	11
586	20230614	121500	74414780	9830	9830	9830	9830	15
587	20230614	121400	74267330	9830	9830	9830	9830	0
588	20230614	121300	74267330	9830	9830	9830	9830	9
589	20230614	121200	74178860	9850	9850	9850	9850	0
590	20230614	121100	74178860	9850	9850	9850	9850	0
591	20230614	121000	74178860	9850	9850	9850	9850	0
592	20230614	120900	74178860	9850	9830	9850	9830	109
593	20230614	120800	73105580	9830	9830	9830	9830	0
594	20230614	120700	73105580	9830	9830	9830	9830	10
595	20230614	120600	73007280	9830	9830	9830	9830	5
596	20230614	120500	72958130	9830	9830	9830	9830	0
597	20230614	120400	72958130	9830	9830	9830	9830	5
598	20230614	120300	72908980	9830	9830	9830	9830	0
599	20230614	120200	72908980	9830	9820	9830	9820	8
600	20230614	120100	72830390	9820	9820	9820	9820	0
601	20230614	120000	72830390	9820	9820	9820	9820	8
602	20230614	115900	72751830	9820	9820	9820	9820	6
603	20230614	115800	72692910	9820	9820	9820	9820	0
604	20230614	115700	72692910	9820	9820	9820	9820	9
605	20230614	115600	72604530	9820	9820	9820	9820	9
606	20230614	115500	72516150	9820	9820	9820	9820	0
607	20230614	115400	72516150	9820	9820	9820	9820	6
608	20230614	115300	72457230	9820	9820	9820	9820	10
609	20230614	115200	72359030	9830	9830	9830	9830	0
610	20230614	115100	72359030	9830	9830	9830	9830	4
611	20230614	115000	72319710	9830	9830	9830	9830	0
612	20230614	114900	72319710	9830	9830	9830	9830	0
613	20230614	114800	72319710	9830	9830	9830	9830	1
614	20230614	114700	72309880	9820	9820	9820	9820	12
615	20230614	114600	72192040	9820	9820	9820	9820	10
616	20230614	114500	72093840	9820	9820	9820	9820	0
617	20230614	114400	72093840	9820	9820	9820	9820	5
618	20230614	114300	72044740	9820	9820	9820	9820	0
619	20230614	114200	72044740	9820	9820	9820	9820	0
620	20230614	114100	72044740	9820	9820	9820	9820	0
621	20230614	114000	72044740	9820	9820	9820	9820	6
622	20230614	113900	71985820	9820	9820	9820	9820	3
623	20230614	113800	71956360	9820	9820	9820	9820	4
624	20230614	113700	71917080	9820	9820	9820	9820	9
625	20230614	113600	71828700	9830	9830	9830	9830	0
626	20230614	113500	71828700	9830	9830	9830	9830	2
627	20230614	113400	71809040	9830	9820	9830	9820	31
628	20230614	113300	71504540	9830	9830	9830	9830	0
629	20230614	113200	71504540	9830	9830	9830	9830	2
630	20230614	113100	71484880	9820	9820	9820	9820	0
631	20230614	113000	71484880	9820	9820	9820	9820	11
632	20230614	112900	71376860	9820	9820	9820	9820	0
633	20230614	112800	71376860	9820	9820	9820	9820	5
634	20230614	112700	71327760	9820	9820	9820	9820	6
635	20230614	112600	71268840	9830	9830	9830	9830	0
636	20230614	112500	71268840	9830	9830	9830	9830	0
637	20230614	112400	71268840	9830	9820	9830	9820	10
638	20230614	112300	71170600	9820	9820	9820	9820	0
639	20230614	112200	71170600	9820	9820	9820	9820	0
640	20230614	112100	71170600	9820	9820	9820	9820	10
641	20230614	112000	71072400	9820	9820	9820	9820	0
642	20230614	111900	71072400	9820	9820	9820	9820	7
643	20230614	111800	71003660	9820	9820	9820	9820	5
644	20230614	111700	70954560	9820	9820	9820	9820	0
645	20230614	111600	70954560	9820	9820	9820	9820	0
646	20230614	111500	70954560	9820	9820	9820	9820	177
647	20230614	111400	69216420	9820	9820	9820	9820	6
648	20230614	111300	69157500	9820	9820	9820	9820	0
649	20230614	111200	69157500	9820	9820	9820	9820	5
650	20230614	111100	69108400	9820	9820	9820	9820	0
651	20230614	111000	69108400	9820	9830	9830	9820	1000
652	20230614	110900	59288360	9830	9830	9830	9830	5
653	20230614	110800	59239210	9830	9830	9830	9830	294
654	20230614	110700	56349190	9830	9830	9830	9830	0
655	20230614	110600	56349190	9830	9830	9830	9830	10
656	20230614	110500	56250890	9830	9830	9830	9830	19
657	20230614	110400	56064120	9830	9830	9830	9830	0
658	20230614	110300	56064120	9830	9830	9830	9830	4
659	20230614	110200	56024800	9830	9830	9830	9830	0
660	20230614	110100	56024800	9830	9840	9840	9830	2000
661	20230614	110000	36363970	9840	9840	9840	9840	7
662	20230614	105900	36295090	9840	9840	9840	9840	4
663	20230614	105800	36255730	9840	9840	9840	9840	8
664	20230614	105700	36177010	9850	9850	9850	9850	1
665	20230614	105600	36167160	9840	9840	9840	9840	5
666	20230614	105500	36117960	9840	9840	9840	9840	5
667	20230614	105400	36068760	9840	9840	9840	9840	3
668	20230614	105300	36039240	9840	9840	9840	9840	6
669	20230614	105200	35980200	9840	9840	9840	9840	5
670	20230614	105100	35931000	9840	9840	9840	9840	0
671	20230614	105000	35931000	9840	9840	9840	9840	5
672	20230614	104900	35881800	9840	9840	9840	9840	4
673	20230614	104800	35842440	9840	9840	9840	9840	0
674	20230614	104700	35842440	9840	9840	9840	9840	6
675	20230614	104600	35783400	9840	9840	9840	9840	5
676	20230614	104500	35734200	9840	9840	9840	9840	0
677	20230614	104400	35734200	9840	9840	9840	9840	8
678	20230614	104300	35655480	9840	9850	9850	9840	6
679	20230614	104200	35596430	9840	9840	9840	9840	4
680	20230614	104100	35557070	9840	9840	9840	9840	3
681	20230614	104000	35527550	9840	9840	9840	9840	4
682	20230614	103900	35488190	9840	9840	9840	9840	5
683	20230614	103800	35438990	9840	9840	9840	9840	0
684	20230614	103700	35438990	9840	9840	9840	9840	5
685	20230614	103600	35389790	9840	9840	9840	9840	5
686	20230614	103500	35340590	9840	9840	9840	9840	0
687	20230614	103400	35340590	9840	9840	9840	9840	5
688	20230614	103300	35291390	9840	9840	9840	9840	4
689	20230614	103200	35252030	9840	9840	9840	9840	0
690	20230614	103100	35252030	9840	9840	9840	9840	5
691	20230614	103000	35202830	9840	9840	9840	9840	6
692	20230614	102900	35143790	9840	9840	9840	9840	0
693	20230614	102800	35143790	9840	9840	9840	9840	6
694	20230614	102700	35084750	9850	9840	9850	9840	6
695	20230614	102600	35025700	9840	9840	9840	9840	3
696	20230614	102500	34996180	9840	9840	9840	9840	0
697	20230614	102400	34996180	9840	9840	9840	9840	3
698	20230614	102300	34966660	9840	9840	9840	9840	6
699	20230614	102200	34907620	9840	9840	9840	9840	0
700	20230614	102100	34907620	9840	9840	9840	9840	0
701	20230614	102000	34907620	9840	9840	9840	9840	0
702	20230614	101900	34907620	9840	9840	9840	9840	3
703	20230614	101800	34878100	9840	9840	9840	9840	0
704	20230614	101700	34878100	9840	9840	9840	9840	0
705	20230614	101600	34878100	9840	9840	9840	9840	0
706	20230614	101500	34878100	9840	9840	9840	9840	0
707	20230614	101400	34878100	9840	9840	9840	9840	0
708	20230614	101300	34878100	9840	9840	9840	9840	0
709	20230614	101200	34878100	9840	9840	9840	9840	0
710	20230614	101100	34878100	9840	9840	9840	9840	12
711	20230614	101000	34760020	9830	9830	9830	9830	0
712	20230614	100900	34760020	9830	9830	9830	9830	0
713	20230614	100800	34760020	9830	9830	9830	9830	0
714	20230614	100700	34760020	9830	9830	9830	9830	0
715	20230614	100600	34760020	9830	9830	9830	9830	0
716	20230614	100500	34760020	9830	9830	9830	9830	0
717	20230614	100400	34760020	9830	9830	9830	9830	0
718	20230614	100300	34760020	9830	9830	9830	9830	0
719	20230614	100200	34760020	9830	9830	9830	9830	0
720	20230614	100100	34760020	9830	9830	9830	9830	0
721	20230614	100000	34760020	9830	9830	9830	9830	0
722	20230614	095900	34760020	9830	9830	9830	9830	13
723	20230614	095800	34632230	9830	9830	9830	9830	0
724	20230614	095700	34632230	9830	9830	9830	9830	0
725	20230614	095600	34632230	9830	9830	9830	9830	0
726	20230614	095500	34632230	9830	9830	9830	9830	0
727	20230614	095400	34632230	9830	9830	9830	9830	0
728	20230614	095300	34632230	9830	9830	9830	9830	0
729	20230614	095200	34632230	9830	9830	9830	9830	1160
730	20230614	095100	23229430	9830	9830	9830	9830	0
731	20230614	095000	23229430	9830	9830	9830	9830	7
732	20230614	094900	23160620	9830	9830	9830	9830	0
733	20230614	094800	23160620	9830	9830	9830	9830	0
734	20230614	094700	23160620	9830	9830	9830	9830	792
735	20230614	094600	15375260	9830	9830	9830	9830	0
736	20230614	094500	15375260	9830	9830	9830	9830	0
737	20230614	094400	15375260	9830	9840	9840	9830	387
738	20230614	094300	11569990	9840	9840	9840	9840	0
739	20230614	094200	11569990	9840	9840	9840	9840	0
740	20230614	094100	11569990	9840	9840	9840	9840	0
741	20230614	094000	11569990	9840	9840	9840	9840	0
742	20230614	093900	11569990	9840	9840	9840	9840	3
743	20230614	093800	11540470	9840	9840	9840	9840	0
744	20230614	093700	11540470	9840	9850	9850	9840	1000
745	20230614	093600	1696820	9870	9870	9870	9870	1
746	20230614	093500	1686950	9870	9850	9870	9850	8
747	20230614	093400	1608110	9850	9850	9850	9850	0
748	20230614	093300	1608110	9850	9850	9850	9850	0
749	20230614	093200	1608110	9850	9850	9850	9850	7
750	20230614	093100	1539160	9850	9850	9850	9850	0
751	20230614	093000	1539160	9850	9850	9850	9850	3
752	20230614	092900	1509610	9880	9880	9880	9880	0
753	20230614	092800	1509610	9880	9880	9880	9880	0
754	20230614	092700	1509610	9880	9850	9880	9850	8
755	20230614	092600	1430750	9850	9850	9850	9850	0
756	20230614	092500	1430750	9850	9850	9850	9850	0
757	20230614	092400	1430750	9850	9850	9850	9850	3
758	20230614	092300	1401200	9850	9850	9850	9850	4
759	20230614	092200	1361800	9850	9850	9850	9850	0
760	20230614	092100	1361800	9850	9850	9850	9850	0
761	20230614	092000	1361800	9850	9850	9850	9850	0
762	20230614	091900	1361800	9850	9850	9850	9850	3
763	20230614	091800	1332250	9850	9850	9850	9850	3
764	20230614	091700	1302700	9850	9850	9850	9850	0
765	20230614	091600	1302700	9850	9870	9880	9850	21
766	20230614	091500	1095370	9850	9850	9850	9850	0
767	20230614	091400	1095370	9850	9850	9850	9850	3
768	20230614	091300	1065820	9850	9850	9850	9850	0
769	20230614	091200	1065820	9850	9850	9850	9850	0
770	20230614	091100	1065820	9850	9850	9850	9850	4
771	20230614	091000	1026420	9850	9850	9850	9850	0
772	20230614	090900	1026420	9850	9850	9850	9850	0
773	20230614	090800	1026420	9850	9850	9850	9850	0
774	20230614	090700	1026420	9850	9850	9850	9850	0
775	20230614	090600	1026420	9850	9850	9850	9850	0
776	20230614	090500	1026420	9850	9850	9850	9850	0
777	20230614	090400	1026420	9850	9850	9850	9850	0
778	20230614	090300	1026420	9850	9850	9850	9850	2
779	20230614	090200	1006720	9850	9850	9850	9850	0
780	20230614	090100	1006720	9850	9850	9850	9850	1
781	20230614	090000	996870	9870	9870	9870	9870	101