KissMeData/104200/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220500	205609880	5820	5820	5820	5820	797
3	20230614	220400	205609880	5820	5820	5820	5820	0
4	20230614	220300	205609880	5820	5820	5820	5820	0
5	20230614	220200	205609880	5820	5820	5820	5820	0
6	20230614	220100	205609880	5820	5820	5820	5820	0
7	20230614	220000	205609880	5820	5820	5820	5820	0
8	20230614	215900	205609880	5820	5820	5820	5820	0
9	20230614	215800	205609880	5820	5820	5820	5820	0
10	20230614	215700	205609880	5820	5820	5820	5820	0
11	20230614	215600	205609880	5820	5820	5820	5820	0
12	20230614	215500	205609880	5820	5820	5820	5820	0
13	20230614	215400	205609880	5820	5820	5820	5820	0
14	20230614	215300	205609880	5820	5820	5820	5820	0
15	20230614	215200	205609880	5820	5820	5820	5820	0
16	20230614	215100	205609880	5820	5820	5820	5820	0
17	20230614	215000	205609880	5820	5820	5820	5820	0
18	20230614	214900	205609880	5820	5820	5820	5820	0
19	20230614	214800	205609880	5820	5820	5820	5820	0
20	20230614	214700	205609880	5820	5820	5820	5820	0
21	20230614	214600	205609880	5820	5820	5820	5820	0
22	20230614	214500	205609880	5820	5820	5820	5820	0
23	20230614	214400	205609880	5820	5820	5820	5820	0
24	20230614	214300	205609880	5820	5820	5820	5820	0
25	20230614	214200	205609880	5820	5820	5820	5820	0
26	20230614	214100	205609880	5820	5820	5820	5820	0
27	20230614	214000	205609880	5820	5820	5820	5820	0
28	20230614	213900	205609880	5820	5820	5820	5820	0
29	20230614	213800	205609880	5820	5820	5820	5820	0
30	20230614	213700	205609880	5820	5820	5820	5820	0
31	20230614	213600	205609880	5820	5820	5820	5820	0
32	20230614	213500	205609880	5820	5820	5820	5820	797
33	20230614	213400	205609880	5820	5820	5820	5820	0
34	20230614	213300	205609880	5820	5820	5820	5820	0
35	20230614	213200	205609880	5820	5820	5820	5820	0
36	20230614	213100	205609880	5820	5820	5820	5820	0
37	20230614	213000	205609880	5820	5820	5820	5820	0
38	20230614	212900	205609880	5820	5820	5820	5820	0
39	20230614	212800	205609880	5820	5820	5820	5820	0
40	20230614	212700	205609880	5820	5820	5820	5820	0
41	20230614	212600	205609880	5820	5820	5820	5820	0
42	20230614	212500	205609880	5820	5820	5820	5820	0
43	20230614	212400	205609880	5820	5820	5820	5820	0
44	20230614	212300	205609880	5820	5820	5820	5820	0
45	20230614	212200	205609880	5820	5820	5820	5820	0
46	20230614	212100	205609880	5820	5820	5820	5820	0
47	20230614	212000	205609880	5820	5820	5820	5820	0
48	20230614	211900	205609880	5820	5820	5820	5820	0
49	20230614	211800	205609880	5820	5820	5820	5820	0
50	20230614	211700	205609880	5820	5820	5820	5820	0
51	20230614	211600	205609880	5820	5820	5820	5820	0
52	20230614	211500	205609880	5820	5820	5820	5820	0
53	20230614	211400	205609880	5820	5820	5820	5820	0
54	20230614	211300	205609880	5820	5820	5820	5820	0
55	20230614	211200	205609880	5820	5820	5820	5820	0
56	20230614	211100	205609880	5820	5820	5820	5820	0
57	20230614	211000	205609880	5820	5820	5820	5820	0
58	20230614	210900	205609880	5820	5820	5820	5820	0
59	20230614	210800	205609880	5820	5820	5820	5820	0
60	20230614	210700	205609880	5820	5820	5820	5820	0
61	20230614	210600	205609880	5820	5820	5820	5820	0
62	20230614	210500	205609880	5820	5820	5820	5820	797
63	20230614	210400	205609880	5820	5820	5820	5820	0
64	20230614	210300	205609880	5820	5820	5820	5820	0
65	20230614	210200	205609880	5820	5820	5820	5820	0
66	20230614	210100	205609880	5820	5820	5820	5820	0
67	20230614	210000	205609880	5820	5820	5820	5820	0
68	20230614	205900	205609880	5820	5820	5820	5820	0
69	20230614	205800	205609880	5820	5820	5820	5820	0
70	20230614	205700	205609880	5820	5820	5820	5820	0
71	20230614	205600	205609880	5820	5820	5820	5820	0
72	20230614	205500	205609880	5820	5820	5820	5820	0
73	20230614	205400	205609880	5820	5820	5820	5820	0
74	20230614	205300	205609880	5820	5820	5820	5820	0
75	20230614	205200	205609880	5820	5820	5820	5820	0
76	20230614	205100	205609880	5820	5820	5820	5820	0
77	20230614	205000	205609880	5820	5820	5820	5820	0
78	20230614	204900	205609880	5820	5820	5820	5820	0
79	20230614	204800	205609880	5820	5820	5820	5820	0
80	20230614	204700	205609880	5820	5820	5820	5820	0
81	20230614	204600	205609880	5820	5820	5820	5820	0
82	20230614	204500	205609880	5820	5820	5820	5820	0
83	20230614	204400	205609880	5820	5820	5820	5820	0
84	20230614	204300	205609880	5820	5820	5820	5820	0
85	20230614	204200	205609880	5820	5820	5820	5820	0
86	20230614	204100	205609880	5820	5820	5820	5820	0
87	20230614	204000	205609880	5820	5820	5820	5820	0
88	20230614	203900	205609880	5820	5820	5820	5820	0
89	20230614	203800	205609880	5820	5820	5820	5820	0
90	20230614	203700	205609880	5820	5820	5820	5820	0
91	20230614	203600	205609880	5820	5820	5820	5820	0
92	20230614	203500	205609880	5820	5820	5820	5820	797
93	20230614	203400	205609880	5820	5820	5820	5820	0
94	20230614	203300	205609880	5820	5820	5820	5820	0
95	20230614	203200	205609880	5820	5820	5820	5820	0
96	20230614	203100	205609880	5820	5820	5820	5820	0
97	20230614	203000	205609880	5820	5820	5820	5820	0
98	20230614	202900	205609880	5820	5820	5820	5820	0
99	20230614	202800	205609880	5820	5820	5820	5820	0
100	20230614	202700	205609880	5820	5820	5820	5820	0
101	20230614	202600	205609880	5820	5820	5820	5820	0
102	20230614	202500	205609880	5820	5820	5820	5820	0
103	20230614	202400	205609880	5820	5820	5820	5820	0
104	20230614	202300	205609880	5820	5820	5820	5820	0
105	20230614	202200	205609880	5820	5820	5820	5820	0
106	20230614	202100	205609880	5820	5820	5820	5820	0
107	20230614	202000	205609880	5820	5820	5820	5820	0
108	20230614	201900	205609880	5820	5820	5820	5820	0
109	20230614	201800	205609880	5820	5820	5820	5820	0
110	20230614	201700	205609880	5820	5820	5820	5820	0
111	20230614	201600	205609880	5820	5820	5820	5820	0
112	20230614	201500	205609880	5820	5820	5820	5820	0
113	20230614	201400	205609880	5820	5820	5820	5820	0
114	20230614	201300	205609880	5820	5820	5820	5820	0
115	20230614	201200	205609880	5820	5820	5820	5820	0
116	20230614	201100	205609880	5820	5820	5820	5820	0
117	20230614	201000	205609880	5820	5820	5820	5820	0
118	20230614	200900	205609880	5820	5820	5820	5820	0
119	20230614	200800	205609880	5820	5820	5820	5820	0
120	20230614	200700	205609880	5820	5820	5820	5820	0
121	20230614	200600	205609880	5820	5820	5820	5820	0
122	20230614	200500	205609880	5820	5820	5820	5820	797
123	20230614	200400	205609880	5820	5820	5820	5820	0
124	20230614	200300	205609880	5820	5820	5820	5820	0
125	20230614	200200	205609880	5820	5820	5820	5820	0
126	20230614	200100	205609880	5820	5820	5820	5820	0
127	20230614	200000	205609880	5820	5820	5820	5820	0
128	20230614	195900	205609880	5820	5820	5820	5820	0
129	20230614	195800	205609880	5820	5820	5820	5820	0
130	20230614	195700	205609880	5820	5820	5820	5820	0
131	20230614	195600	205609880	5820	5820	5820	5820	0
132	20230614	195500	205609880	5820	5820	5820	5820	0
133	20230614	195400	205609880	5820	5820	5820	5820	0
134	20230614	195300	205609880	5820	5820	5820	5820	0
135	20230614	195200	205609880	5820	5820	5820	5820	0
136	20230614	195100	205609880	5820	5820	5820	5820	0
137	20230614	195000	205609880	5820	5820	5820	5820	0
138	20230614	194900	205609880	5820	5820	5820	5820	0
139	20230614	194800	205609880	5820	5820	5820	5820	0
140	20230614	194700	205609880	5820	5820	5820	5820	0
141	20230614	194600	205609880	5820	5820	5820	5820	0
142	20230614	194500	205609880	5820	5820	5820	5820	0
143	20230614	194400	205609880	5820	5820	5820	5820	0
144	20230614	194300	205609880	5820	5820	5820	5820	0
145	20230614	194200	205609880	5820	5820	5820	5820	0
146	20230614	194100	205609880	5820	5820	5820	5820	0
147	20230614	194000	205609880	5820	5820	5820	5820	0
148	20230614	193900	205609880	5820	5820	5820	5820	0
149	20230614	193800	205609880	5820	5820	5820	5820	0
150	20230614	193700	205609880	5820	5820	5820	5820	0
151	20230614	193600	205609880	5820	5820	5820	5820	0
152	20230614	193500	205609880	5820	5820	5820	5820	797
153	20230614	193400	205609880	5820	5820	5820	5820	0
154	20230614	193300	205609880	5820	5820	5820	5820	0
155	20230614	193200	205609880	5820	5820	5820	5820	0
156	20230614	193100	205609880	5820	5820	5820	5820	0
157	20230614	193000	205609880	5820	5820	5820	5820	0
158	20230614	192900	205609880	5820	5820	5820	5820	0
159	20230614	192800	205609880	5820	5820	5820	5820	0
160	20230614	192700	205609880	5820	5820	5820	5820	0
161	20230614	192600	205609880	5820	5820	5820	5820	0
162	20230614	192500	205609880	5820	5820	5820	5820	0
163	20230614	192400	205609880	5820	5820	5820	5820	0
164	20230614	192300	205609880	5820	5820	5820	5820	0
165	20230614	192200	205609880	5820	5820	5820	5820	0
166	20230614	192100	205609880	5820	5820	5820	5820	0
167	20230614	192000	205609880	5820	5820	5820	5820	0
168	20230614	191900	205609880	5820	5820	5820	5820	0
169	20230614	191800	205609880	5820	5820	5820	5820	0
170	20230614	191700	205609880	5820	5820	5820	5820	0
171	20230614	191600	205609880	5820	5820	5820	5820	0
172	20230614	191500	205609880	5820	5820	5820	5820	0
173	20230614	191400	205609880	5820	5820	5820	5820	0
174	20230614	191300	205609880	5820	5820	5820	5820	0
175	20230614	191200	205609880	5820	5820	5820	5820	0
176	20230614	191100	205609880	5820	5820	5820	5820	0
177	20230614	191000	205609880	5820	5820	5820	5820	0
178	20230614	190900	205609880	5820	5820	5820	5820	0
179	20230614	190800	205609880	5820	5820	5820	5820	0
180	20230614	190700	205609880	5820	5820	5820	5820	0
181	20230614	190600	205609880	5820	5820	5820	5820	0
182	20230614	190500	205609880	5820	5820	5820	5820	797
183	20230614	190400	205609880	5820	5820	5820	5820	0
184	20230614	190300	205609880	5820	5820	5820	5820	0
185	20230614	190200	205609880	5820	5820	5820	5820	0
186	20230614	190100	205609880	5820	5820	5820	5820	0
187	20230614	190000	205609880	5820	5820	5820	5820	0
188	20230614	185900	205609880	5820	5820	5820	5820	0
189	20230614	185800	205609880	5820	5820	5820	5820	0
190	20230614	185700	205609880	5820	5820	5820	5820	0
191	20230614	185600	205609880	5820	5820	5820	5820	0
192	20230614	185500	205609880	5820	5820	5820	5820	0
193	20230614	185400	205609880	5820	5820	5820	5820	0
194	20230614	185300	205609880	5820	5820	5820	5820	0
195	20230614	185200	205609880	5820	5820	5820	5820	0
196	20230614	185100	205609880	5820	5820	5820	5820	0
197	20230614	185000	205609880	5820	5820	5820	5820	0
198	20230614	184900	205609880	5820	5820	5820	5820	0
199	20230614	184800	205609880	5820	5820	5820	5820	0
200	20230614	184700	205609880	5820	5820	5820	5820	0
201	20230614	184600	205609880	5820	5820	5820	5820	0
202	20230614	184500	205609880	5820	5820	5820	5820	0
203	20230614	184400	205609880	5820	5820	5820	5820	0
204	20230614	184300	205609880	5820	5820	5820	5820	0
205	20230614	184200	205609880	5820	5820	5820	5820	0
206	20230614	184100	205609880	5820	5820	5820	5820	0
207	20230614	184000	205609880	5820	5820	5820	5820	0
208	20230614	183900	205609880	5820	5820	5820	5820	0
209	20230614	183800	205609880	5820	5820	5820	5820	0
210	20230614	183700	205609880	5820	5820	5820	5820	0
211	20230614	183600	205609880	5820	5820	5820	5820	0
212	20230614	183500	205609880	5820	5820	5820	5820	797
213	20230614	183400	205609880	5820	5820	5820	5820	0
214	20230614	183300	205609880	5820	5820	5820	5820	0
215	20230614	183200	205609880	5820	5820	5820	5820	0
216	20230614	183100	205609880	5820	5820	5820	5820	0
217	20230614	183000	205609880	5820	5820	5820	5820	0
218	20230614	182900	205609880	5820	5820	5820	5820	0
219	20230614	182800	205609880	5820	5820	5820	5820	0
220	20230614	182700	205609880	5820	5820	5820	5820	0
221	20230614	182600	205609880	5820	5820	5820	5820	0
222	20230614	182500	205609880	5820	5820	5820	5820	0
223	20230614	182400	205609880	5820	5820	5820	5820	0
224	20230614	182300	205609880	5820	5820	5820	5820	0
225	20230614	182200	205609880	5820	5820	5820	5820	0
226	20230614	182100	205609880	5820	5820	5820	5820	0
227	20230614	182000	205609880	5820	5820	5820	5820	0
228	20230614	181900	205609880	5820	5820	5820	5820	0
229	20230614	181800	205609880	5820	5820	5820	5820	0
230	20230614	181700	205609880	5820	5820	5820	5820	0
231	20230614	181600	205609880	5820	5820	5820	5820	0
232	20230614	181500	205609880	5820	5820	5820	5820	0
233	20230614	181400	205609880	5820	5820	5820	5820	0
234	20230614	181300	205609880	5820	5820	5820	5820	0
235	20230614	181200	205609880	5820	5820	5820	5820	0
236	20230614	181100	205609880	5820	5820	5820	5820	0
237	20230614	181000	205609880	5820	5820	5820	5820	0
238	20230614	180900	205609880	5820	5820	5820	5820	0
239	20230614	180800	205609880	5820	5820	5820	5820	0
240	20230614	180700	205609880	5820	5820	5820	5820	0
241	20230614	180600	205609880	5820	5820	5820	5820	0
242	20230614	180500	205609880	5820	5820	5820	5820	797
243	20230614	180400	205609880	5820	5820	5820	5820	0
244	20230614	180300	205609880	5820	5820	5820	5820	0
245	20230614	180200	205609880	5820	5820	5820	5820	0
246	20230614	180100	205609880	5820	5820	5820	5820	0
247	20230614	180000	205609880	5820	5820	5820	5820	0
248	20230614	175900	205609880	5820	5820	5820	5820	0
249	20230614	175800	205609880	5820	5820	5820	5820	0
250	20230614	175700	205609880	5820	5820	5820	5820	0
251	20230614	175600	205609880	5820	5820	5820	5820	0
252	20230614	175500	205609880	5820	5820	5820	5820	0
253	20230614	175400	205609880	5820	5820	5820	5820	0
254	20230614	175300	205609880	5820	5820	5820	5820	0
255	20230614	175200	205609880	5820	5820	5820	5820	0
256	20230614	175100	205609880	5820	5820	5820	5820	0
257	20230614	175000	205609880	5820	5820	5820	5820	0
258	20230614	174900	205609880	5820	5820	5820	5820	0
259	20230614	174800	205609880	5820	5820	5820	5820	0
260	20230614	174700	205609880	5820	5820	5820	5820	0
261	20230614	174600	205609880	5820	5820	5820	5820	0
262	20230614	174500	205609880	5820	5820	5820	5820	0
263	20230614	174400	205609880	5820	5820	5820	5820	0
264	20230614	174300	205609880	5820	5820	5820	5820	0
265	20230614	174200	205609880	5820	5820	5820	5820	0
266	20230614	174100	205609880	5820	5820	5820	5820	0
267	20230614	174000	205609880	5820	5820	5820	5820	0
268	20230614	173900	205609880	5820	5820	5820	5820	0
269	20230614	173800	205609880	5820	5820	5820	5820	0
270	20230614	173700	205609880	5820	5820	5820	5820	0
271	20230614	173600	205609880	5820	5820	5820	5820	0
272	20230614	173500	205609880	5820	5820	5820	5820	797
273	20230614	173400	205609880	5820	5820	5820	5820	0
274	20230614	173300	205609880	5820	5820	5820	5820	0
275	20230614	173200	205609880	5820	5820	5820	5820	0
276	20230614	173100	205609880	5820	5820	5820	5820	0
277	20230614	173000	205609880	5820	5820	5820	5820	0
278	20230614	172900	205609880	5820	5820	5820	5820	0
279	20230614	172800	205609880	5820	5820	5820	5820	0
280	20230614	172700	205609880	5820	5820	5820	5820	0
281	20230614	172600	205609880	5820	5820	5820	5820	0
282	20230614	172500	205609880	5820	5820	5820	5820	0
283	20230614	172400	205609880	5820	5820	5820	5820	0
284	20230614	172300	205609880	5820	5820	5820	5820	0
285	20230614	172200	205609880	5820	5820	5820	5820	0
286	20230614	172100	205609880	5820	5820	5820	5820	0
287	20230614	172000	205609880	5820	5820	5820	5820	0
288	20230614	171900	205609880	5820	5820	5820	5820	0
289	20230614	171800	205609880	5820	5820	5820	5820	0
290	20230614	171700	205609880	5820	5820	5820	5820	0
291	20230614	171600	205609880	5820	5820	5820	5820	0
292	20230614	171500	205609880	5820	5820	5820	5820	0
293	20230614	171400	205609880	5820	5820	5820	5820	0
294	20230614	171300	205609880	5820	5820	5820	5820	0
295	20230614	171200	205609880	5820	5820	5820	5820	0
296	20230614	171100	205609880	5820	5820	5820	5820	0
297	20230614	171000	205609880	5820	5820	5820	5820	0
298	20230614	170900	205609880	5820	5820	5820	5820	0
299	20230614	170800	205609880	5820	5820	5820	5820	0
300	20230614	170700	205609880	5820	5820	5820	5820	0
301	20230614	170600	205609880	5820	5820	5820	5820	0
302	20230614	170500	205609880	5820	5820	5820	5820	797
303	20230614	170400	205609880	5820	5820	5820	5820	0
304	20230614	170300	205609880	5820	5820	5820	5820	0
305	20230614	170200	205609880	5820	5820	5820	5820	0
306	20230614	170100	205609880	5820	5820	5820	5820	0
307	20230614	170000	205609880	5820	5820	5820	5820	0
308	20230614	165900	205609880	5820	5820	5820	5820	0
309	20230614	165800	205609880	5820	5820	5820	5820	0
310	20230614	165700	205609880	5820	5820	5820	5820	0
311	20230614	165600	205609880	5820	5820	5820	5820	0
312	20230614	165500	205609880	5820	5820	5820	5820	0
313	20230614	165400	205609880	5820	5820	5820	5820	0
314	20230614	165300	205609880	5820	5820	5820	5820	0
315	20230614	165200	205609880	5820	5820	5820	5820	0
316	20230614	165100	205609880	5820	5820	5820	5820	0
317	20230614	165000	205609880	5820	5820	5820	5820	0
318	20230614	164900	205609880	5820	5820	5820	5820	0
319	20230614	164800	205609880	5820	5820	5820	5820	0
320	20230614	164700	205609880	5820	5820	5820	5820	0
321	20230614	164600	205609880	5820	5820	5820	5820	0
322	20230614	164500	205609880	5820	5820	5820	5820	0
323	20230614	164400	205609880	5820	5820	5820	5820	0
324	20230614	164300	205609880	5820	5820	5820	5820	0
325	20230614	164200	205609880	5820	5820	5820	5820	0
326	20230614	164100	205609880	5820	5820	5820	5820	0
327	20230614	164000	205609880	5820	5820	5820	5820	0
328	20230614	163900	205609880	5820	5820	5820	5820	0
329	20230614	163800	205609880	5820	5820	5820	5820	0
330	20230614	163700	205609880	5820	5820	5820	5820	0
331	20230614	163600	205609880	5820	5820	5820	5820	0
332	20230614	163500	205609880	5820	5820	5820	5820	797
333	20230614	163400	205609880	5820	5820	5820	5820	0
334	20230614	163300	205609880	5820	5820	5820	5820	0
335	20230614	163200	205609880	5820	5820	5820	5820	0
336	20230614	163100	205609880	5820	5820	5820	5820	0
337	20230614	163000	205609880	5820	5820	5820	5820	0
338	20230614	162900	205609880	5820	5820	5820	5820	0
339	20230614	162800	205609880	5820	5820	5820	5820	0
340	20230614	162700	205609880	5820	5820	5820	5820	0
341	20230614	162600	205609880	5820	5820	5820	5820	0
342	20230614	162500	205609880	5820	5820	5820	5820	0
343	20230614	162400	205609880	5820	5820	5820	5820	0
344	20230614	162300	205609880	5820	5820	5820	5820	0
345	20230614	162200	205609880	5820	5820	5820	5820	0
346	20230614	162100	205609880	5820	5820	5820	5820	0
347	20230614	162000	205609880	5820	5820	5820	5820	0
348	20230614	161900	205609880	5820	5820	5820	5820	0
349	20230614	161800	205609880	5820	5820	5820	5820	0
350	20230614	161700	205609880	5820	5820	5820	5820	0
351	20230614	161600	205609880	5820	5820	5820	5820	0
352	20230614	161500	205609880	5820	5820	5820	5820	0
353	20230614	161400	205609880	5820	5820	5820	5820	0
354	20230614	161300	205609880	5820	5820	5820	5820	0
355	20230614	161200	205609880	5820	5820	5820	5820	0
356	20230614	161100	205609880	5820	5820	5820	5820	0
357	20230614	161000	205609880	5820	5820	5820	5820	0
358	20230614	160900	205609880	5820	5820	5820	5820	0
359	20230614	160800	205609880	5820	5820	5820	5820	0
360	20230614	160700	205609880	5820	5820	5820	5820	0
361	20230614	160600	205609880	5820	5820	5820	5820	0
362	20230614	160500	205609880	5820	5820	5820	5820	797
363	20230614	160400	205609880	5820	5820	5820	5820	0
364	20230614	160300	205609880	5820	5820	5820	5820	0
365	20230614	160200	205609880	5820	5820	5820	5820	0
366	20230614	160100	205609880	5820	5820	5820	5820	0
367	20230614	160000	205609880	5820	5820	5820	5820	0
368	20230614	155900	205609880	5820	5820	5820	5820	0
369	20230614	155800	205609880	5820	5820	5820	5820	0
370	20230614	155700	205609880	5820	5820	5820	5820	0
371	20230614	155600	205609880	5820	5820	5820	5820	0
372	20230614	155500	205609880	5820	5820	5820	5820	0
373	20230614	155400	205609880	5820	5820	5820	5820	0
374	20230614	155300	205609880	5820	5820	5820	5820	0
375	20230614	155200	205609880	5820	5820	5820	5820	0
376	20230614	155100	205609880	5820	5820	5820	5820	0
377	20230614	155000	205609880	5820	5820	5820	5820	0
378	20230614	154900	205609880	5820	5820	5820	5820	0
379	20230614	154800	205609880	5820	5820	5820	5820	0
380	20230614	154700	205609880	5820	5820	5820	5820	0
381	20230614	154600	205609880	5820	5820	5820	5820	0
382	20230614	154500	205609880	5820	5820	5820	5820	0
383	20230614	154400	205609880	5820	5820	5820	5820	0
384	20230614	154300	205609880	5820	5820	5820	5820	0
385	20230614	154200	205609880	5820	5820	5820	5820	0
386	20230614	154100	205609880	5820	5820	5820	5820	0
387	20230614	154000	205609880	5820	5820	5820	5820	0
388	20230614	153900	205609880	5820	5820	5820	5820	0
389	20230614	153800	205609880	5820	5820	5820	5820	0
390	20230614	153700	205609880	5820	5820	5820	5820	0
391	20230614	153600	205609880	5820	5820	5820	5820	0
392	20230614	153500	205609880	5820	5820	5820	5820	797
393	20230614	153400	205609880	5820	5820	5820	5820	0
394	20230614	153300	205609880	5820	5820	5820	5820	0
395	20230614	153200	205609880	5820	5820	5820	5820	0
396	20230614	153100	205609880	5820	5820	5820	5820	0
397	20230614	153000	205609880	5820	5820	5820	5820	797
398	20230614	152900	200971340	5820	5820	5820	5820	0
399	20230614	152800	200971340	5820	5820	5820	5820	0
400	20230614	152700	200971340	5820	5820	5820	5820	0
401	20230614	152600	200971340	5820	5820	5820	5820	0
402	20230614	152500	200971340	5820	5820	5820	5820	0
403	20230614	152400	200971340	5820	5820	5820	5820	0
404	20230614	152300	200971340	5820	5820	5820	5820	0
405	20230614	152200	200971340	5820	5820	5820	5820	0
406	20230614	152100	200971340	5820	5820	5820	5820	0
407	20230614	152000	200971340	5820	5820	5820	5820	0
408	20230614	151900	200971340	5820	5820	5820	5820	0
409	20230614	151800	200971340	5820	5820	5820	5820	0
410	20230614	151700	200971340	5820	5820	5820	5820	2
411	20230614	151600	200959700	5820	5820	5820	5820	72
412	20230614	151500	200540660	5810	5810	5810	5810	0
413	20230614	151400	200540660	5810	5810	5810	5810	0
414	20230614	151300	200540660	5810	5810	5810	5810	88
415	20230614	151200	200029380	5810	5810	5810	5810	2
416	20230614	151100	200017760	5810	5810	5810	5810	0
417	20230614	151000	200017760	5810	5810	5810	5810	68
418	20230614	150900	199622680	5820	5820	5820	5820	11
419	20230614	150800	199558660	5820	5820	5820	5820	1
420	20230614	150700	199552840	5820	5820	5820	5820	0
421	20230614	150600	199552840	5820	5810	5820	5810	1000
422	20230614	150500	193735870	5800	5800	5800	5800	266
423	20230614	150400	192193070	5800	5800	5800	5800	250
424	20230614	150300	190743070	5810	5810	5810	5810	0
425	20230614	150200	190743070	5810	5810	5810	5810	2
426	20230614	150100	190731450	5810	5810	5810	5810	0
427	20230614	150000	190731450	5810	5810	5810	5810	100
428	20230614	145900	190150450	5810	5810	5810	5810	0
429	20230614	145800	190150450	5810	5810	5810	5810	1
430	20230614	145700	190144640	5800	5800	5800	5800	0
431	20230614	145600	190144640	5800	5800	5800	5800	1
432	20230614	145500	190138840	5800	5800	5800	5800	0
433	20230614	145400	190138840	5800	5800	5800	5800	20
434	20230614	145300	190022840	5800	5800	5800	5800	0
435	20230614	145200	190022840	5800	5800	5800	5800	150
436	20230614	145100	189152840	5800	5800	5800	5800	0
437	20230614	145000	189152840	5800	5800	5800	5800	0
438	20230614	144900	189152840	5800	5800	5800	5800	0
439	20230614	144800	189152840	5800	5800	5800	5800	60
440	20230614	144700	188804840	5840	5840	5840	5840	4
441	20230614	144600	188781480	5840	5840	5840	5840	0
442	20230614	144500	188781480	5840	5840	5840	5840	1
443	20230614	144400	188775640	5840	5840	5840	5840	0
444	20230614	144300	188775640	5840	5840	5840	5840	2
445	20230614	144200	188763960	5800	5800	5800	5800	0
446	20230614	144100	188763960	5800	5800	5800	5800	220
447	20230614	144000	187487960	5800	5800	5800	5800	0
448	20230614	143900	187487960	5800	5800	5800	5800	0
449	20230614	143800	187487960	5800	5800	5800	5800	0
450	20230614	143700	187487960	5800	5800	5800	5800	20
451	20230614	143600	187371960	5840	5840	5840	5840	10
452	20230614	143500	187313560	5840	5840	5840	5840	0
453	20230614	143400	187313560	5840	5840	5840	5840	0
454	20230614	143300	187313560	5840	5840	5840	5840	5
455	20230614	143200	187284360	5840	5800	5840	5800	15
456	20230614	143100	187196960	5840	5840	5840	5840	7
457	20230614	143000	187156080	5840	5840	5840	5840	0
458	20230614	142900	187156080	5840	5840	5840	5840	0
459	20230614	142800	187156080	5840	5840	5840	5840	2
460	20230614	142700	187144400	5840	5840	5840	5840	0
461	20230614	142600	187144400	5840	5840	5840	5840	10
462	20230614	142500	187086000	5840	5840	5840	5840	0
463	20230614	142400	187086000	5840	5840	5840	5840	1
464	20230614	142300	187080160	5840	5820	5840	5790	994
465	20230614	142200	181324670	5790	5800	5800	5790	289
466	20230614	142100	179648930	5790	5790	5790	5790	298
467	20230614	142000	177923510	5790	5780	5790	5780	41
468	20230614	141900	177686370	5780	5780	5780	5780	2
469	20230614	141800	177674810	5770	5770	5770	5770	136
470	20230614	141700	176890090	5790	5790	5790	5790	11
471	20230614	141600	176826400	5790	5790	5790	5790	0
472	20230614	141500	176826400	5790	5780	5790	5780	51
473	20230614	141400	176531610	5780	5790	5790	5770	103
474	20230614	141300	175937260	5770	5770	5770	5770	25
475	20230614	141200	175793010	5770	5770	5770	5770	0
476	20230614	141100	175793010	5770	5770	5770	5770	202
477	20230614	141000	174627470	5760	5760	5770	5760	66
478	20230614	140900	174247290	5760	5760	5760	5760	228
479	20230614	140800	172934010	5770	5760	5770	5760	392
480	20230614	140700	170676060	5780	5780	5780	5780	0
481	20230614	140600	170676060	5780	5780	5780	5760	1219
482	20230614	140500	163644690	5780	5780	5780	5780	101
483	20230614	140400	163060910	5780	5780	5780	5780	262
484	20230614	140300	161546550	5790	5790	5790	5790	0
485	20230614	140200	161546550	5790	5790	5790	5790	0
486	20230614	140100	161546550	5790	5790	5790	5790	1
487	20230614	140000	161540760	5780	5780	5780	5780	0
488	20230614	135900	161540760	5780	5780	5780	5780	136
489	20230614	135800	160754680	5780	5780	5780	5780	206
490	20230614	135700	159564000	5790	5790	5790	5790	0
491	20230614	135600	159564000	5790	5790	5790	5790	10
492	20230614	135500	159506100	5800	5790	5800	5780	1278
493	20230614	135400	152107850	5800	5800	5800	5800	7
494	20230614	135300	152067250	5810	5800	5810	5800	1011
495	20230614	135200	146203440	5810	5810	5810	5810	3
496	20230614	135100	146186010	5810	5810	5810	5810	1
497	20230614	135000	146180200	5800	5800	5800	5800	0
498	20230614	134900	146180200	5800	5810	5810	5800	693
499	20230614	134800	142160600	5810	5810	5810	5810	0
500	20230614	134700	142160600	5810	5810	5810	5810	0
501	20230614	134600	142160600	5810	5810	5810	5810	0
502	20230614	134500	142160600	5810	5810	5810	5810	11
503	20230614	134400	142096690	5820	5820	5820	5820	2
504	20230614	134300	142085050	5820	5830	5830	5810	685
505	20230614	134200	138105160	5820	5820	5890	5800	2300
506	20230614	134100	124740830	5820	5820	5830	5820	202
507	20230614	134000	123565180	5820	5820	5820	5820	0
508	20230614	133900	123565180	5820	5820	5820	5820	39
509	20230614	133800	123338200	5820	5820	5820	5820	1
510	20230614	133700	123332380	5810	5810	5810	5810	100
511	20230614	133600	122751380	5820	5820	5820	5820	1
512	20230614	133500	122745560	5820	5820	5820	5820	1
513	20230614	133400	122739740	5820	5820	5820	5820	0
514	20230614	133300	122739740	5820	5820	5820	5820	825
515	20230614	133200	117938240	5860	5860	5860	5860	40
516	20230614	133100	117703840	5830	5830	5830	5830	50
517	20230614	133000	117412340	5830	5830	5830	5830	0
518	20230614	132900	117412340	5830	5830	5830	5830	4
519	20230614	132800	117389020	5820	5820	5820	5820	38
520	20230614	132700	117167860	5830	5830	5830	5830	1
521	20230614	132600	117162030	5830	5830	5830	5830	0
522	20230614	132500	117162030	5830	5830	5830	5830	0
523	20230614	132400	117162030	5830	5830	5830	5830	0
524	20230614	132300	117162030	5830	5830	5830	5830	45
525	20230614	132200	116899680	5820	5820	5820	5820	0
526	20230614	132100	116899680	5820	5820	5820	5820	0
527	20230614	132000	116899680	5820	5820	5820	5820	0
528	20230614	131900	116899680	5820	5820	5820	5820	0
529	20230614	131800	116899680	5820	5820	5820	5820	0
530	20230614	131700	116899680	5820	5820	5820	5820	525
531	20230614	131600	113844180	5830	5830	5830	5820	510
532	20230614	131500	110874780	5830	5830	5830	5830	0
533	20230614	131400	110874780	5830	5830	5830	5830	0
534	20230614	131300	110874780	5830	5830	5830	5830	0
535	20230614	131200	110874780	5830	5830	5830	5830	491
536	20230614	131100	108012250	5840	5840	5840	5840	344
537	20230614	131000	106003290	5850	5850	5850	5850	0
538	20230614	130900	106003290	5850	5870	5870	5850	17
539	20230614	130800	105903760	5860	5860	5860	5860	0
540	20230614	130700	105903760	5860	5860	5860	5860	0
541	20230614	130600	105903760	5860	5860	5860	5860	854
542	20230614	130500	100899320	5860	5860	5860	5860	2
543	20230614	130400	100887600	5860	5860	5860	5860	0
544	20230614	130300	100887600	5860	5860	5860	5860	0
545	20230614	130200	100887600	5860	5860	5860	5860	0
546	20230614	130100	100887600	5860	5860	5860	5860	60
547	20230614	130000	100536000	5850	5850	5850	5850	44
548	20230614	125900	100278600	5860	5860	5860	5860	0
549	20230614	125800	100278600	5860	5850	5860	5850	526
550	20230614	125700	97201240	5860	5860	5860	5860	0
551	20230614	125600	97201240	5860	5860	5860	5860	0
552	20230614	125500	97201240	5860	5860	5860	5860	0
553	20230614	125400	97201240	5860	5850	5860	5850	57
554	20230614	125300	96867620	5850	5850	5850	5850	0
555	20230614	125200	96867620	5850	5850	5850	5850	25
556	20230614	125100	96721370	5850	5860	5860	5850	1873
557	20230614	125000	85747770	5870	5870	5870	5870	20
558	20230614	124900	85630370	5870	5870	5870	5870	12
559	20230614	124800	85559930	5910	5910	5910	5910	0
560	20230614	124700	85559930	5910	5910	5910	5910	0
561	20230614	124600	85559930	5910	5910	5910	5910	0
562	20230614	124500	85559930	5910	5910	5910	5910	0
563	20230614	124400	85559930	5910	5910	5910	5910	0
564	20230614	124300	85559930	5910	5910	5910	5910	0
565	20230614	124200	85559930	5910	5910	5910	5910	0
566	20230614	124100	85559930	5910	5910	5910	5910	226
567	20230614	124000	84224270	5910	5910	5910	5910	1
568	20230614	123900	84218360	5910	5870	5910	5870	141
569	20230614	123800	83390650	5910	5910	5910	5910	0
570	20230614	123700	83390650	5910	5910	5910	5910	3
571	20230614	123600	83372920	5910	5910	5910	5910	0
572	20230614	123500	83372920	5910	5910	5910	5910	0
573	20230614	123400	83372920	5910	5910	5910	5910	0
574	20230614	123300	83372920	5910	5910	5910	5910	1
575	20230614	123200	83367010	5910	5910	5910	5910	0
576	20230614	123100	83367010	5910	5910	5910	5910	4
577	20230614	123000	83343370	5910	5910	5910	5910	0
578	20230614	122900	83343370	5910	5910	5910	5910	0
579	20230614	122800	83343370	5910	5910	5910	5910	0
580	20230614	122700	83343370	5910	5910	5910	5910	0
581	20230614	122600	83343370	5910	5910	5910	5910	0
582	20230614	122500	83343370	5910	5910	5910	5910	0
583	20230614	122400	83343370	5910	5910	5910	5910	1
584	20230614	122300	83337460	5900	5900	5900	5900	0
585	20230614	122200	83337460	5900	5900	5900	5900	0
586	20230614	122100	83337460	5900	5900	5900	5900	300
587	20230614	122000	81567460	5900	5900	5900	5900	0
588	20230614	121900	81567460	5900	5900	5900	5900	0
589	20230614	121800	81567460	5900	5900	5900	5900	0
590	20230614	121700	81567460	5900	5900	5900	5900	1
591	20230614	121600	81561560	5900	5900	5900	5900	0
592	20230614	121500	81561560	5900	5900	5900	5900	1
593	20230614	121400	81555660	5900	5900	5900	5900	0
594	20230614	121300	81555660	5900	5900	5900	5900	200
595	20230614	121200	80375660	5870	5870	5870	5870	0
596	20230614	121100	80375660	5870	5890	5890	5870	113
597	20230614	121000	79710750	5870	5870	5870	5870	0
598	20230614	120900	79710750	5870	5870	5870	5870	0
599	20230614	120800	79710750	5870	5870	5870	5870	0
600	20230614	120700	79710750	5870	5870	5870	5870	0
601	20230614	120600	79710750	5870	5870	5870	5870	0
602	20230614	120500	79710750	5870	5870	5870	5870	526
603	20230614	120400	76623130	5880	5880	5880	5880	0
604	20230614	120300	76623130	5880	5880	5880	5880	0
605	20230614	120200	76623130	5880	5880	5880	5880	0
606	20230614	120100	76623130	5880	5880	5880	5880	0
607	20230614	120000	76623130	5880	5890	5890	5880	218
608	20230614	115900	75341280	5880	5880	5880	5880	16
609	20230614	115800	75247200	5880	5880	5880	5880	0
610	20230614	115700	75247200	5880	5880	5880	5880	168
611	20230614	115600	74259360	5870	5870	5870	5870	0
612	20230614	115500	74259360	5870	5870	5870	5870	1
613	20230614	115400	74253490	5870	5870	5870	5870	0
614	20230614	115300	74253490	5870	5870	5870	5870	0
615	20230614	115200	74253490	5870	5870	5870	5870	0
616	20230614	115100	74253490	5870	5870	5870	5870	0
617	20230614	115000	74253490	5870	5870	5870	5870	0
618	20230614	114900	74253490	5870	5870	5870	5870	0
619	20230614	114800	74253490	5870	5870	5870	5870	0
620	20230614	114700	74253490	5870	5870	5870	5870	0
621	20230614	114600	74253490	5870	5870	5870	5870	0
622	20230614	114500	74253490	5870	5870	5870	5870	20
623	20230614	114400	74136090	5880	5880	5880	5880	6
624	20230614	114300	74100810	5880	5880	5880	5880	0
625	20230614	114200	74100810	5880	5880	5880	5880	11
626	20230614	114100	74036130	5880	5880	5880	5880	0
627	20230614	114000	74036130	5880	5880	5880	5880	0
628	20230614	113900	74036130	5880	5880	5880	5880	29
629	20230614	113800	73865610	5880	5880	5880	5880	0
630	20230614	113700	73865610	5880	5880	5880	5880	0
631	20230614	113600	73865610	5880	5880	5880	5880	6
632	20230614	113500	73830330	5880	5880	5880	5880	0
633	20230614	113400	73830330	5880	5880	5880	5880	366
634	20230614	113300	71678250	5880	5880	5880	5880	31
635	20230614	113200	71495970	5880	5880	5880	5880	0
636	20230614	113100	71495970	5880	5880	5880	5880	1
637	20230614	113000	71490090	5880	5880	5880	5880	29
638	20230614	112900	71319570	5900	5900	5900	5900	0
639	20230614	112800	71319570	5900	5900	5900	5900	0
640	20230614	112700	71319570	5900	5900	5900	5900	1
641	20230614	112600	71313670	5900	5900	5900	5900	0
642	20230614	112500	71313670	5900	5900	5900	5900	0
643	20230614	112400	71313670	5900	5900	5900	5900	0
644	20230614	112300	71313670	5900	5900	5900	5900	0
645	20230614	112200	71313670	5900	5900	5900	5900	0
646	20230614	112100	71313670	5900	5900	5900	5900	50
647	20230614	112000	71018670	5910	5910	5910	5910	0
648	20230614	111900	71018670	5910	5870	5910	5870	1250
649	20230614	111800	63650930	5890	5890	5890	5890	0
650	20230614	111700	63650930	5890	5890	5890	5890	0
651	20230614	111600	63650930	5890	5890	5890	5890	1
652	20230614	111500	63645040	5870	5870	5870	5870	0
653	20230614	111400	63645040	5870	5870	5870	5870	0
654	20230614	111300	63645040	5870	5870	5870	5870	0
655	20230614	111200	63645040	5870	5870	5870	5870	0
656	20230614	111100	63645040	5870	5870	5870	5870	0
657	20230614	111000	63645040	5870	5870	5870	5870	0
658	20230614	110900	63645040	5870	5870	5870	5870	0
659	20230614	110800	63645040	5870	5870	5870	5870	0
660	20230614	110700	63645040	5870	5870	5870	5870	0
661	20230614	110600	63645040	5870	5870	5870	5870	0
662	20230614	110500	63645040	5870	5870	5870	5870	709
663	20230614	110400	59483210	5870	5870	5870	5870	12
664	20230614	110300	59412770	5870	5870	5870	5870	0
665	20230614	110200	59412770	5870	5870	5870	5870	0
666	20230614	110100	59412770	5870	5870	5870	5870	0
667	20230614	110000	59412770	5870	5870	5870	5870	0
668	20230614	105900	59412770	5870	5870	5870	5870	0
669	20230614	105800	59412770	5870	5870	5870	5870	0
670	20230614	105700	59412770	5870	5870	5870	5870	0
671	20230614	105600	59412770	5870	5870	5870	5870	0
672	20230614	105500	59412770	5870	5890	5890	5870	500
673	20230614	105400	56477590	5890	5890	5890	5890	0
674	20230614	105300	56477590	5890	5890	5890	5890	0
675	20230614	105200	56477590	5890	5890	5890	5890	118
676	20230614	105100	55782570	5890	5890	5890	5890	0
677	20230614	105000	55782570	5890	5890	5890	5890	16
678	20230614	104900	55688330	5900	5900	5900	5900	0
679	20230614	104800	55688330	5900	5900	5900	5900	0
680	20230614	104700	55688330	5900	5900	5900	5900	2
681	20230614	104600	55676530	5900	5900	5900	5900	0
682	20230614	104500	55676530	5900	5900	5900	5900	0
683	20230614	104400	55676530	5900	5900	5900	5900	4
684	20230614	104300	55652930	5900	5900	5900	5900	100
685	20230614	104200	55062930	5900	5900	5900	5900	0
686	20230614	104100	55062930	5900	5900	5900	5900	0
687	20230614	104000	55062930	5900	5900	5900	5900	3
688	20230614	103900	55045230	5900	5900	5900	5900	1
689	20230614	103800	55039330	5890	5890	5890	5890	0
690	20230614	103700	55039330	5890	5890	5890	5890	102
691	20230614	103600	54438550	5890	5890	5890	5890	57
692	20230614	103500	54102820	5880	5880	5880	5880	1
693	20230614	103400	54096940	5880	5880	5880	5880	1
694	20230614	103300	54091060	5870	5870	5870	5870	191
695	20230614	103200	52969890	5890	5890	5890	5890	10
696	20230614	103100	52910990	5870	5870	5870	5870	30
697	20230614	103000	52734890	5870	5870	5870	5870	0
698	20230614	102900	52734890	5870	5870	5870	5870	0
699	20230614	102800	52734890	5870	5870	5870	5870	0
700	20230614	102700	52734890	5870	5870	5870	5870	40
701	20230614	102600	52500090	5890	5890	5890	5890	0
702	20230614	102500	52500090	5890	5890	5890	5890	0
703	20230614	102400	52500090	5890	5890	5890	5890	0
704	20230614	102300	52500090	5890	5890	5890	5890	0
705	20230614	102200	52500090	5890	5890	5890	5890	3
706	20230614	102100	52482420	5860	5870	5870	5860	100
707	20230614	102000	51896400	5860	5860	5860	5860	0
708	20230614	101900	51896400	5860	5860	5860	5860	0
709	20230614	101800	51896400	5860	5870	5870	5860	68
710	20230614	101700	51497860	5870	5870	5870	5870	0
711	20230614	101600	51497860	5870	5870	5870	5870	223
712	20230614	101500	50188850	5860	5860	5860	5860	0
713	20230614	101400	50188850	5860	5860	5860	5860	0
714	20230614	101300	50188850	5860	5860	5860	5860	0
715	20230614	101200	50188850	5860	5860	5860	5860	60
716	20230614	101100	49837250	5860	5870	5870	5860	50
717	20230614	101000	49544150	5860	5860	5860	5860	0
718	20230614	100900	49544150	5860	5870	5870	5860	76
719	20230614	100800	49098330	5880	5890	5890	5880	4
720	20230614	100700	49074790	5900	5900	5900	5900	0
721	20230614	100600	49074790	5900	5900	5900	5900	0
722	20230614	100500	49074790	5900	5900	5900	5900	0
723	20230614	100400	49074790	5900	5900	5900	5900	0
724	20230614	100300	49074790	5900	5900	5900	5900	0
725	20230614	100200	49074790	5900	5900	5900	5900	0
726	20230614	100100	49074790	5900	5900	5900	5900	0
727	20230614	100000	49074790	5900	5900	5900	5900	1
728	20230614	095900	49068890	5860	5860	5860	5860	0
729	20230614	095800	49068890	5860	5860	5860	5860	0
730	20230614	095700	49068890	5860	5880	5880	5860	162
731	20230614	095600	48119380	5880	5880	5880	5880	0
732	20230614	095500	48119380	5880	5900	5900	5870	35
733	20230614	095400	47913000	5900	5900	5900	5900	7
734	20230614	095300	47871700	5900	5900	5900	5900	25
735	20230614	095200	47724200	5900	5900	5900	5900	0
736	20230614	095100	47724200	5900	5900	5900	5900	10
737	20230614	095000	47665200	5900	5900	5900	5900	0
738	20230614	094900	47665200	5900	5900	5900	5900	15
739	20230614	094800	47576700	5900	5900	5900	5900	1
740	20230614	094700	47570800	5900	5900	5900	5900	563
741	20230614	094600	44249100	5900	5900	5900	5900	0
742	20230614	094500	44249100	5900	5900	5900	5900	0
743	20230614	094400	44249100	5900	5900	5900	5900	41
744	20230614	094300	44007200	5890	5890	5890	5890	163
745	20230614	094200	43047130	5890	5890	5890	5890	39
746	20230614	094100	42817420	5900	5890	5900	5890	82
747	20230614	094000	42334420	5890	5890	5890	5890	0
748	20230614	093900	42334420	5890	5890	5890	5890	0
749	20230614	093800	42334420	5890	5890	5890	5890	12
750	20230614	093700	42263740	5890	5890	5890	5890	20
751	20230614	093600	42145940	5890	5890	5890	5890	3
752	20230614	093500	42128270	5860	5860	5860	5860	2000
753	20230614	093400	30408270	5860	5860	5860	5860	289
754	20230614	093300	28714730	5860	5880	5880	5860	568
755	20230614	093200	25376280	5890	5890	5890	5880	348
756	20230614	093100	23329720	5890	5890	5890	5890	17
757	20230614	093000	23229590	5880	5880	5880	5880	56
758	20230614	092900	22900310	5890	5890	5890	5890	2
759	20230614	092800	22888530	5890	5880	5890	5860	125
760	20230614	092700	22152920	5880	5890	5890	5880	157
761	20230614	092600	21228300	5890	5890	5890	5890	0
762	20230614	092500	21228300	5890	5910	5910	5890	195
763	20230614	092400	20077790	5910	5910	5910	5910	2
764	20230614	092300	20065970	5910	5910	5920	5910	11
765	20230614	092200	20000930	5920	5920	5920	5920	0
766	20230614	092100	20000930	5920	5920	5920	5920	0
767	20230614	092000	20000930	5920	5920	5920	5920	1
768	20230614	091900	19995010	5900	5900	5900	5900	0
769	20230614	091800	19995010	5900	5910	5910	5900	700
770	20230614	091700	15864760	5910	5920	5920	5910	1341
771	20230614	091600	7939150	5910	5910	5910	5910	1
772	20230614	091500	7933240	5910	5910	5910	5910	0
773	20230614	091400	7933240	5910	5910	5910	5910	100
774	20230614	091300	7342240	5920	5920	5920	5920	313
775	20230614	091200	5489280	5930	5930	5930	5930	0
776	20230614	091100	5489280	5930	5930	5930	5930	106
777	20230614	091000	4860700	5930	5930	5930	5930	4
778	20230614	090900	4836980	5930	5930	5930	5930	0
779	20230614	090800	4836980	5930	5930	5930	5930	11
780	20230614	090700	4771750	5930	5930	5930	5930	11
781	20230614	090600	4706520	5930	5930	5930	5930	1
782	20230614	090500	4700590	5930	5960	5970	5930	536
783	20230614	090400	1521030	5970	5940	5970	5940	200
784	20230614	090300	332650	5950	5950	5950	5950	1
785	20230614	090200	326700	5940	5940	5940	5940	0
786	20230614	090100	326700	5940	5940	5940	5940	0
787	20230614	090000	326700	5940	5940	5940	5940	55