KissMeData/066700/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221200	499064040	5050	5050	5050	5050	5439
3	20230609	221100	499064040	5050	5050	5050	5050	0
4	20230609	221000	499064040	5050	5050	5050	5050	0
5	20230609	220900	499064040	5050	5050	5050	5050	0
6	20230609	220800	499064040	5050	5050	5050	5050	0
7	20230609	220700	499064040	5050	5050	5050	5050	0
8	20230609	220600	499064040	5050	5050	5050	5050	0
9	20230609	220500	499064040	5050	5050	5050	5050	0
10	20230609	220400	499064040	5050	5050	5050	5050	0
11	20230609	220300	499064040	5050	5050	5050	5050	0
12	20230609	220200	499064040	5050	5050	5050	5050	0
13	20230609	220100	499064040	5050	5050	5050	5050	0
14	20230609	220000	499064040	5050	5050	5050	5050	0
15	20230609	215900	499064040	5050	5050	5050	5050	0
16	20230609	215800	499064040	5050	5050	5050	5050	0
17	20230609	215700	499064040	5050	5050	5050	5050	0
18	20230609	215600	499064040	5050	5050	5050	5050	0
19	20230609	215500	499064040	5050	5050	5050	5050	0
20	20230609	215400	499064040	5050	5050	5050	5050	0
21	20230609	215300	499064040	5050	5050	5050	5050	0
22	20230609	215200	499064040	5050	5050	5050	5050	0
23	20230609	215100	499064040	5050	5050	5050	5050	0
24	20230609	215000	499064040	5050	5050	5050	5050	0
25	20230609	214900	499064040	5050	5050	5050	5050	0
26	20230609	214800	499064040	5050	5050	5050	5050	0
27	20230609	214700	499064040	5050	5050	5050	5050	0
28	20230609	214600	499064040	5050	5050	5050	5050	0
29	20230609	214500	499064040	5050	5050	5050	5050	0
30	20230609	214400	499064040	5050	5050	5050	5050	0
31	20230609	214300	499064040	5050	5050	5050	5050	0
32	20230609	214200	499064040	5050	5050	5050	5050	5439
33	20230609	214100	499064040	5050	5050	5050	5050	0
34	20230609	214000	499064040	5050	5050	5050	5050	0
35	20230609	213900	499064040	5050	5050	5050	5050	0
36	20230609	213800	499064040	5050	5050	5050	5050	0
37	20230609	213700	499064040	5050	5050	5050	5050	0
38	20230609	213600	499064040	5050	5050	5050	5050	0
39	20230609	213500	499064040	5050	5050	5050	5050	0
40	20230609	213400	499064040	5050	5050	5050	5050	0
41	20230609	213300	499064040	5050	5050	5050	5050	0
42	20230609	213200	499064040	5050	5050	5050	5050	0
43	20230609	213100	499064040	5050	5050	5050	5050	0
44	20230609	213000	499064040	5050	5050	5050	5050	0
45	20230609	212900	499064040	5050	5050	5050	5050	0
46	20230609	212800	499064040	5050	5050	5050	5050	0
47	20230609	212700	499064040	5050	5050	5050	5050	0
48	20230609	212600	499064040	5050	5050	5050	5050	0
49	20230609	212500	499064040	5050	5050	5050	5050	0
50	20230609	212400	499064040	5050	5050	5050	5050	0
51	20230609	212300	499064040	5050	5050	5050	5050	0
52	20230609	212200	499064040	5050	5050	5050	5050	0
53	20230609	212100	499064040	5050	5050	5050	5050	0
54	20230609	212000	499064040	5050	5050	5050	5050	0
55	20230609	211900	499064040	5050	5050	5050	5050	0
56	20230609	211800	499064040	5050	5050	5050	5050	0
57	20230609	211700	499064040	5050	5050	5050	5050	0
58	20230609	211600	499064040	5050	5050	5050	5050	0
59	20230609	211500	499064040	5050	5050	5050	5050	0
60	20230609	211400	499064040	5050	5050	5050	5050	0
61	20230609	211300	499064040	5050	5050	5050	5050	0
62	20230609	211200	499064040	5050	5050	5050	5050	5439
63	20230609	211100	499064040	5050	5050	5050	5050	0
64	20230609	211000	499064040	5050	5050	5050	5050	0
65	20230609	210900	499064040	5050	5050	5050	5050	0
66	20230609	210800	499064040	5050	5050	5050	5050	0
67	20230609	210700	499064040	5050	5050	5050	5050	0
68	20230609	210600	499064040	5050	5050	5050	5050	0
69	20230609	210500	499064040	5050	5050	5050	5050	0
70	20230609	210400	499064040	5050	5050	5050	5050	0
71	20230609	210300	499064040	5050	5050	5050	5050	0
72	20230609	210200	499064040	5050	5050	5050	5050	0
73	20230609	210100	499064040	5050	5050	5050	5050	0
74	20230609	210000	499064040	5050	5050	5050	5050	0
75	20230609	205900	499064040	5050	5050	5050	5050	0
76	20230609	205800	499064040	5050	5050	5050	5050	0
77	20230609	205700	499064040	5050	5050	5050	5050	0
78	20230609	205600	499064040	5050	5050	5050	5050	0
79	20230609	205500	499064040	5050	5050	5050	5050	0
80	20230609	205400	499064040	5050	5050	5050	5050	0
81	20230609	205300	499064040	5050	5050	5050	5050	0
82	20230609	205200	499064040	5050	5050	5050	5050	0
83	20230609	205100	499064040	5050	5050	5050	5050	0
84	20230609	205000	499064040	5050	5050	5050	5050	0
85	20230609	204900	499064040	5050	5050	5050	5050	0
86	20230609	204800	499064040	5050	5050	5050	5050	0
87	20230609	204700	499064040	5050	5050	5050	5050	0
88	20230609	204600	499064040	5050	5050	5050	5050	0
89	20230609	204500	499064040	5050	5050	5050	5050	0
90	20230609	204400	499064040	5050	5050	5050	5050	0
91	20230609	204300	499064040	5050	5050	5050	5050	0
92	20230609	204200	499064040	5050	5050	5050	5050	5439
93	20230609	204100	499064040	5050	5050	5050	5050	0
94	20230609	204000	499064040	5050	5050	5050	5050	0
95	20230609	203900	499064040	5050	5050	5050	5050	0
96	20230609	203800	499064040	5050	5050	5050	5050	0
97	20230609	203700	499064040	5050	5050	5050	5050	0
98	20230609	203600	499064040	5050	5050	5050	5050	0
99	20230609	203500	499064040	5050	5050	5050	5050	0
100	20230609	203400	499064040	5050	5050	5050	5050	0
101	20230609	203300	499064040	5050	5050	5050	5050	0
102	20230609	203200	499064040	5050	5050	5050	5050	0
103	20230609	203100	499064040	5050	5050	5050	5050	0
104	20230609	203000	499064040	5050	5050	5050	5050	0
105	20230609	202900	499064040	5050	5050	5050	5050	0
106	20230609	202800	499064040	5050	5050	5050	5050	0
107	20230609	202700	499064040	5050	5050	5050	5050	0
108	20230609	202600	499064040	5050	5050	5050	5050	0
109	20230609	202500	499064040	5050	5050	5050	5050	0
110	20230609	202400	499064040	5050	5050	5050	5050	0
111	20230609	202300	499064040	5050	5050	5050	5050	0
112	20230609	202200	499064040	5050	5050	5050	5050	0
113	20230609	202100	499064040	5050	5050	5050	5050	0
114	20230609	202000	499064040	5050	5050	5050	5050	0
115	20230609	201900	499064040	5050	5050	5050	5050	0
116	20230609	201800	499064040	5050	5050	5050	5050	0
117	20230609	201700	499064040	5050	5050	5050	5050	0
118	20230609	201600	499064040	5050	5050	5050	5050	0
119	20230609	201500	499064040	5050	5050	5050	5050	0
120	20230609	201400	499064040	5050	5050	5050	5050	0
121	20230609	201300	499064040	5050	5050	5050	5050	0
122	20230609	201200	499064040	5050	5050	5050	5050	5439
123	20230609	201100	499064040	5050	5050	5050	5050	0
124	20230609	201000	499064040	5050	5050	5050	5050	0
125	20230609	200900	499064040	5050	5050	5050	5050	0
126	20230609	200800	499064040	5050	5050	5050	5050	0
127	20230609	200700	499064040	5050	5050	5050	5050	0
128	20230609	200600	499064040	5050	5050	5050	5050	0
129	20230609	200500	499064040	5050	5050	5050	5050	0
130	20230609	200400	499064040	5050	5050	5050	5050	0
131	20230609	200300	499064040	5050	5050	5050	5050	0
132	20230609	200200	499064040	5050	5050	5050	5050	0
133	20230609	200100	499064040	5050	5050	5050	5050	0
134	20230609	200000	499064040	5050	5050	5050	5050	0
135	20230609	195900	499064040	5050	5050	5050	5050	0
136	20230609	195800	499064040	5050	5050	5050	5050	0
137	20230609	195700	499064040	5050	5050	5050	5050	0
138	20230609	195600	499064040	5050	5050	5050	5050	0
139	20230609	195500	499064040	5050	5050	5050	5050	0
140	20230609	195400	499064040	5050	5050	5050	5050	0
141	20230609	195300	499064040	5050	5050	5050	5050	0
142	20230609	195200	499064040	5050	5050	5050	5050	0
143	20230609	195100	499064040	5050	5050	5050	5050	0
144	20230609	195000	499064040	5050	5050	5050	5050	0
145	20230609	194900	499064040	5050	5050	5050	5050	0
146	20230609	194800	499064040	5050	5050	5050	5050	0
147	20230609	194700	499064040	5050	5050	5050	5050	0
148	20230609	194600	499064040	5050	5050	5050	5050	0
149	20230609	194500	499064040	5050	5050	5050	5050	0
150	20230609	194400	499064040	5050	5050	5050	5050	0
151	20230609	194300	499064040	5050	5050	5050	5050	0
152	20230609	194200	499064040	5050	5050	5050	5050	5439
153	20230609	194100	499064040	5050	5050	5050	5050	0
154	20230609	194000	499064040	5050	5050	5050	5050	0
155	20230609	193900	499064040	5050	5050	5050	5050	0
156	20230609	193800	499064040	5050	5050	5050	5050	0
157	20230609	193700	499064040	5050	5050	5050	5050	0
158	20230609	193600	499064040	5050	5050	5050	5050	0
159	20230609	193500	499064040	5050	5050	5050	5050	0
160	20230609	193400	499064040	5050	5050	5050	5050	0
161	20230609	193300	499064040	5050	5050	5050	5050	0
162	20230609	193200	499064040	5050	5050	5050	5050	0
163	20230609	193100	499064040	5050	5050	5050	5050	0
164	20230609	193000	499064040	5050	5050	5050	5050	0
165	20230609	192900	499064040	5050	5050	5050	5050	0
166	20230609	192800	499064040	5050	5050	5050	5050	0
167	20230609	192700	499064040	5050	5050	5050	5050	0
168	20230609	192600	499064040	5050	5050	5050	5050	0
169	20230609	192500	499064040	5050	5050	5050	5050	0
170	20230609	192400	499064040	5050	5050	5050	5050	0
171	20230609	192300	499064040	5050	5050	5050	5050	0
172	20230609	192200	499064040	5050	5050	5050	5050	0
173	20230609	192100	499064040	5050	5050	5050	5050	0
174	20230609	192000	499064040	5050	5050	5050	5050	0
175	20230609	191900	499064040	5050	5050	5050	5050	0
176	20230609	191800	499064040	5050	5050	5050	5050	0
177	20230609	191700	499064040	5050	5050	5050	5050	0
178	20230609	191600	499064040	5050	5050	5050	5050	0
179	20230609	191500	499064040	5050	5050	5050	5050	0
180	20230609	191400	499064040	5050	5050	5050	5050	0
181	20230609	191300	499064040	5050	5050	5050	5050	0
182	20230609	191200	499064040	5050	5050	5050	5050	5439
183	20230609	191100	499064040	5050	5050	5050	5050	0
184	20230609	191000	499064040	5050	5050	5050	5050	0
185	20230609	190900	499064040	5050	5050	5050	5050	0
186	20230609	190800	499064040	5050	5050	5050	5050	0
187	20230609	190700	499064040	5050	5050	5050	5050	0
188	20230609	190600	499064040	5050	5050	5050	5050	0
189	20230609	190500	499064040	5050	5050	5050	5050	0
190	20230609	190400	499064040	5050	5050	5050	5050	0
191	20230609	190300	499064040	5050	5050	5050	5050	0
192	20230609	190200	499064040	5050	5050	5050	5050	0
193	20230609	190100	499064040	5050	5050	5050	5050	0
194	20230609	190000	499064040	5050	5050	5050	5050	0
195	20230609	185900	499064040	5050	5050	5050	5050	0
196	20230609	185800	499064040	5050	5050	5050	5050	0
197	20230609	185700	499064040	5050	5050	5050	5050	0
198	20230609	185600	499064040	5050	5050	5050	5050	0
199	20230609	185500	499064040	5050	5050	5050	5050	0
200	20230609	185400	499064040	5050	5050	5050	5050	0
201	20230609	185300	499064040	5050	5050	5050	5050	0
202	20230609	185200	499064040	5050	5050	5050	5050	0
203	20230609	185100	499064040	5050	5050	5050	5050	0
204	20230609	185000	499064040	5050	5050	5050	5050	0
205	20230609	184900	499064040	5050	5050	5050	5050	0
206	20230609	184800	499064040	5050	5050	5050	5050	0
207	20230609	184700	499064040	5050	5050	5050	5050	0
208	20230609	184600	499064040	5050	5050	5050	5050	0
209	20230609	184500	499064040	5050	5050	5050	5050	0
210	20230609	184400	499064040	5050	5050	5050	5050	0
211	20230609	184300	499064040	5050	5050	5050	5050	0
212	20230609	184200	499064040	5050	5050	5050	5050	5439
213	20230609	184100	499064040	5050	5050	5050	5050	0
214	20230609	184000	499064040	5050	5050	5050	5050	0
215	20230609	183900	499064040	5050	5050	5050	5050	0
216	20230609	183800	499064040	5050	5050	5050	5050	0
217	20230609	183700	499064040	5050	5050	5050	5050	0
218	20230609	183600	499064040	5050	5050	5050	5050	0
219	20230609	183500	499064040	5050	5050	5050	5050	0
220	20230609	183400	499064040	5050	5050	5050	5050	0
221	20230609	183300	499064040	5050	5050	5050	5050	0
222	20230609	183200	499064040	5050	5050	5050	5050	0
223	20230609	183100	499064040	5050	5050	5050	5050	0
224	20230609	183000	499064040	5050	5050	5050	5050	0
225	20230609	182900	499064040	5050	5050	5050	5050	0
226	20230609	182800	499064040	5050	5050	5050	5050	0
227	20230609	182700	499064040	5050	5050	5050	5050	0
228	20230609	182600	499064040	5050	5050	5050	5050	0
229	20230609	182500	499064040	5050	5050	5050	5050	0
230	20230609	182400	499064040	5050	5050	5050	5050	0
231	20230609	182300	499064040	5050	5050	5050	5050	0
232	20230609	182200	499064040	5050	5050	5050	5050	0
233	20230609	182100	499064040	5050	5050	5050	5050	0
234	20230609	182000	499064040	5050	5050	5050	5050	0
235	20230609	181900	499064040	5050	5050	5050	5050	0
236	20230609	181800	499064040	5050	5050	5050	5050	0
237	20230609	181700	499064040	5050	5050	5050	5050	0
238	20230609	181600	499064040	5050	5050	5050	5050	0
239	20230609	181500	499064040	5050	5050	5050	5050	0
240	20230609	181400	499064040	5050	5050	5050	5050	0
241	20230609	181300	499064040	5050	5050	5050	5050	0
242	20230609	181200	499064040	5050	5050	5050	5050	5439
243	20230609	181100	499064040	5050	5050	5050	5050	0
244	20230609	181000	499064040	5050	5050	5050	5050	0
245	20230609	180900	499064040	5050	5050	5050	5050	0
246	20230609	180800	499064040	5050	5050	5050	5050	0
247	20230609	180700	499064040	5050	5050	5050	5050	0
248	20230609	180600	499064040	5050	5050	5050	5050	0
249	20230609	180500	499064040	5050	5050	5050	5050	0
250	20230609	180400	499064040	5050	5050	5050	5050	0
251	20230609	180300	499064040	5050	5050	5050	5050	0
252	20230609	180200	499064040	5050	5050	5050	5050	0
253	20230609	180100	499064040	5050	5050	5050	5050	0
254	20230609	180000	499064040	5050	5050	5050	5050	0
255	20230609	175900	499064040	5050	5050	5050	5050	0
256	20230609	175800	499064040	5050	5050	5050	5050	0
257	20230609	175700	499064040	5050	5050	5050	5050	0
258	20230609	175600	499064040	5050	5050	5050	5050	0
259	20230609	175500	499064040	5050	5050	5050	5050	0
260	20230609	175400	499064040	5050	5050	5050	5050	0
261	20230609	175300	499064040	5050	5050	5050	5050	0
262	20230609	175200	499064040	5050	5050	5050	5050	0
263	20230609	175100	499064040	5050	5050	5050	5050	0
264	20230609	175000	499064040	5050	5050	5050	5050	0
265	20230609	174900	499064040	5050	5050	5050	5050	0
266	20230609	174800	499064040	5050	5050	5050	5050	0
267	20230609	174700	499064040	5050	5050	5050	5050	0
268	20230609	174600	499064040	5050	5050	5050	5050	0
269	20230609	174500	499064040	5050	5050	5050	5050	0
270	20230609	174400	499064040	5050	5050	5050	5050	0
271	20230609	174300	499064040	5050	5050	5050	5050	0
272	20230609	174200	499064040	5050	5050	5050	5050	5439
273	20230609	174100	499064040	5050	5050	5050	5050	0
274	20230609	174000	499064040	5050	5050	5050	5050	0
275	20230609	173900	499064040	5050	5050	5050	5050	0
276	20230609	173800	499064040	5050	5050	5050	5050	0
277	20230609	173700	499064040	5050	5050	5050	5050	0
278	20230609	173600	499064040	5050	5050	5050	5050	0
279	20230609	173500	499064040	5050	5050	5050	5050	0
280	20230609	173400	499064040	5050	5050	5050	5050	0
281	20230609	173300	499064040	5050	5050	5050	5050	0
282	20230609	173200	499064040	5050	5050	5050	5050	0
283	20230609	173100	499064040	5050	5050	5050	5050	0
284	20230609	173000	499064040	5050	5050	5050	5050	0
285	20230609	172900	499064040	5050	5050	5050	5050	0
286	20230609	172800	499064040	5050	5050	5050	5050	0
287	20230609	172700	499064040	5050	5050	5050	5050	0
288	20230609	172600	499064040	5050	5050	5050	5050	0
289	20230609	172500	499064040	5050	5050	5050	5050	0
290	20230609	172400	499064040	5050	5050	5050	5050	0
291	20230609	172300	499064040	5050	5050	5050	5050	0
292	20230609	172200	499064040	5050	5050	5050	5050	0
293	20230609	172100	499064040	5050	5050	5050	5050	0
294	20230609	172000	499064040	5050	5050	5050	5050	0
295	20230609	171900	499064040	5050	5050	5050	5050	0
296	20230609	171800	499064040	5050	5050	5050	5050	0
297	20230609	171700	499064040	5050	5050	5050	5050	0
298	20230609	171600	499064040	5050	5050	5050	5050	0
299	20230609	171500	499064040	5050	5050	5050	5050	0
300	20230609	171400	499064040	5050	5050	5050	5050	0
301	20230609	171300	499064040	5050	5050	5050	5050	0
302	20230609	171200	499064040	5050	5050	5050	5050	5439
303	20230609	171100	499064040	5050	5050	5050	5050	0
304	20230609	171000	499064040	5050	5050	5050	5050	0
305	20230609	170900	499064040	5050	5050	5050	5050	0
306	20230609	170800	499064040	5050	5050	5050	5050	0
307	20230609	170700	499064040	5050	5050	5050	5050	0
308	20230609	170600	499064040	5050	5050	5050	5050	0
309	20230609	170500	499064040	5050	5050	5050	5050	0
310	20230609	170400	499064040	5050	5050	5050	5050	0
311	20230609	170300	499064040	5050	5050	5050	5050	0
312	20230609	170200	499064040	5050	5050	5050	5050	0
313	20230609	170100	499064040	5050	5050	5050	5050	0
314	20230609	170000	499064040	5050	5050	5050	5050	0
315	20230609	165900	499064040	5050	5050	5050	5050	0
316	20230609	165800	499064040	5050	5050	5050	5050	0
317	20230609	165700	499064040	5050	5050	5050	5050	0
318	20230609	165600	499064040	5050	5050	5050	5050	0
319	20230609	165500	499064040	5050	5050	5050	5050	0
320	20230609	165400	499064040	5050	5050	5050	5050	0
321	20230609	165300	499064040	5050	5050	5050	5050	0
322	20230609	165200	499064040	5050	5050	5050	5050	0
323	20230609	165100	499064040	5050	5050	5050	5050	0
324	20230609	165000	499064040	5050	5050	5050	5050	0
325	20230609	164900	499064040	5050	5050	5050	5050	0
326	20230609	164800	499064040	5050	5050	5050	5050	0
327	20230609	164700	499064040	5050	5050	5050	5050	0
328	20230609	164600	499064040	5050	5050	5050	5050	0
329	20230609	164500	499064040	5050	5050	5050	5050	0
330	20230609	164400	499064040	5050	5050	5050	5050	0
331	20230609	164300	499064040	5050	5050	5050	5050	0
332	20230609	164200	499064040	5050	5050	5050	5050	5439
333	20230609	164100	499064040	5050	5050	5050	5050	0
334	20230609	164000	499064040	5050	5050	5050	5050	0
335	20230609	163900	499064040	5050	5050	5050	5050	0
336	20230609	163800	499064040	5050	5050	5050	5050	0
337	20230609	163700	499064040	5050	5050	5050	5050	0
338	20230609	163600	499064040	5050	5050	5050	5050	0
339	20230609	163500	499064040	5050	5050	5050	5050	0
340	20230609	163400	499064040	5050	5050	5050	5050	0
341	20230609	163300	499064040	5050	5050	5050	5050	0
342	20230609	163200	499064040	5050	5050	5050	5050	0
343	20230609	163100	499064040	5050	5050	5050	5050	0
344	20230609	163000	499064040	5050	5050	5050	5050	0
345	20230609	162900	499064040	5050	5050	5050	5050	0
346	20230609	162800	499064040	5050	5050	5050	5050	0
347	20230609	162700	499064040	5050	5050	5050	5050	0
348	20230609	162600	499064040	5050	5050	5050	5050	0
349	20230609	162500	499064040	5050	5050	5050	5050	0
350	20230609	162400	499064040	5050	5050	5050	5050	0
351	20230609	162300	499064040	5050	5050	5050	5050	0
352	20230609	162200	499064040	5050	5050	5050	5050	0
353	20230609	162100	499064040	5050	5050	5050	5050	0
354	20230609	162000	499064040	5050	5050	5050	5050	0
355	20230609	161900	499064040	5050	5050	5050	5050	0
356	20230609	161800	499064040	5050	5050	5050	5050	0
357	20230609	161700	499064040	5050	5050	5050	5050	0
358	20230609	161600	499064040	5050	5050	5050	5050	0
359	20230609	161500	499064040	5050	5050	5050	5050	0
360	20230609	161400	499064040	5050	5050	5050	5050	0
361	20230609	161300	499064040	5050	5050	5050	5050	0
362	20230609	161200	499064040	5050	5050	5050	5050	5439
363	20230609	161100	499064040	5050	5050	5050	5050	0
364	20230609	161000	499064040	5050	5050	5050	5050	0
365	20230609	160900	499064040	5050	5050	5050	5050	0
366	20230609	160800	499064040	5050	5050	5050	5050	0
367	20230609	160700	499064040	5050	5050	5050	5050	0
368	20230609	160600	499064040	5050	5050	5050	5050	0
369	20230609	160500	499064040	5050	5050	5050	5050	0
370	20230609	160400	499064040	5050	5050	5050	5050	0
371	20230609	160300	499064040	5050	5050	5050	5050	0
372	20230609	160200	499064040	5050	5050	5050	5050	0
373	20230609	160100	499064040	5050	5050	5050	5050	0
374	20230609	160000	499064040	5050	5050	5050	5050	0
375	20230609	155900	499064040	5050	5050	5050	5050	0
376	20230609	155800	499064040	5050	5050	5050	5050	0
377	20230609	155700	499064040	5050	5050	5050	5050	0
378	20230609	155600	499064040	5050	5050	5050	5050	0
379	20230609	155500	499064040	5050	5050	5050	5050	0
380	20230609	155400	499064040	5050	5050	5050	5050	0
381	20230609	155300	499064040	5050	5050	5050	5050	0
382	20230609	155200	499064040	5050	5050	5050	5050	0
383	20230609	155100	499064040	5050	5050	5050	5050	0
384	20230609	155000	499064040	5050	5050	5050	5050	0
385	20230609	154900	499064040	5050	5050	5050	5050	0
386	20230609	154800	499064040	5050	5050	5050	5050	0
387	20230609	154700	499064040	5050	5050	5050	5050	0
388	20230609	154600	499064040	5050	5050	5050	5050	0
389	20230609	154500	499064040	5050	5050	5050	5050	0
390	20230609	154400	499064040	5050	5050	5050	5050	0
391	20230609	154300	499064040	5050	5050	5050	5050	0
392	20230609	154200	499064040	5050	5050	5050	5050	5439
393	20230609	154100	499064040	5050	5050	5050	5050	0
394	20230609	154000	499064040	5050	5050	5050	5050	0
395	20230609	153900	499064040	5050	5050	5050	5050	0
396	20230609	153800	499064040	5050	5050	5050	5050	0
397	20230609	153700	499064040	5050	5050	5050	5050	0
398	20230609	153600	499064040	5050	5050	5050	5050	0
399	20230609	153500	499064040	5050	5050	5050	5050	0
400	20230609	153400	499064040	5050	5050	5050	5050	0
401	20230609	153300	499064040	5050	5050	5050	5050	0
402	20230609	153200	499064040	5050	5050	5050	5050	0
403	20230609	153100	499064040	5050	5050	5050	5050	0
404	20230609	153000	499064040	5050	5050	5050	5050	5439
405	20230609	152900	471597090	5080	5080	5080	5080	0
406	20230609	152800	471597090	5080	5080	5080	5080	0
407	20230609	152700	471597090	5080	5080	5080	5080	0
408	20230609	152600	471597090	5080	5080	5080	5080	0
409	20230609	152500	471597090	5080	5080	5080	5080	0
410	20230609	152400	471597090	5080	5080	5080	5080	0
411	20230609	152300	471597090	5080	5080	5080	5080	0
412	20230609	152200	471597090	5080	5080	5080	5080	0
413	20230609	152100	471597090	5080	5080	5080	5080	0
414	20230609	152000	471597090	5080	5080	5080	5080	0
415	20230609	151900	471597090	5080	5070	5080	5060	250
416	20230609	151800	470331360	5060	5060	5060	5060	445
417	20230609	151700	468079660	5060	5080	5080	5060	176
418	20230609	151600	467189080	5070	5080	5080	5060	335
419	20230609	151500	465491640	5080	5080	5080	5080	1
420	20230609	151400	465486560	5060	5070	5080	5060	319
421	20230609	151300	463870400	5080	5080	5080	5080	161
422	20230609	151200	463052520	5080	5060	5080	5060	243
423	20230609	151100	461819790	5080	5080	5080	5070	202
424	20230609	151000	460793930	5060	5060	5070	5050	1015
425	20230609	150900	455659820	5060	5060	5060	5060	634
426	20230609	150800	452451780	5060	5070	5070	5060	800
427	20230609	150700	448403730	5090	5070	5090	5060	194
428	20230609	150600	447422010	5090	5090	5090	5090	0
429	20230609	150500	447422010	5090	5070	5090	5060	788
430	20230609	150400	443431270	5090	5080	5090	5070	5350
431	20230609	150300	416294600	5090	5090	5090	5090	1
432	20230609	150200	416289510	5100	5090	5100	5080	593
433	20230609	150100	413271150	5100	5080	5100	5080	440
434	20230609	150000	411035930	5100	5100	5100	5100	1
435	20230609	145900	411030830	5090	5090	5090	5090	19
436	20230609	145800	410934120	5100	5100	5100	5100	0
437	20230609	145700	410934120	5100	5100	5100	5100	0
438	20230609	145600	410934120	5100	5100	5100	5100	1
439	20230609	145500	410929020	5090	5080	5100	5080	1397
440	20230609	145400	403822230	5070	5080	5080	5070	380
441	20230609	145300	401893660	5080	5080	5080	5070	663
442	20230609	145200	398527870	5080	5080	5080	5080	0
443	20230609	145100	398527870	5080	5080	5080	5080	2007
444	20230609	145000	388332310	5090	5090	5090	5090	0
445	20230609	144900	388332310	5090	5090	5090	5090	0
446	20230609	144800	388332310	5090	5090	5090	5080	889
447	20230609	144700	383811920	5080	5080	5080	5080	200
448	20230609	144600	382795920	5090	5090	5090	5090	0
449	20230609	144500	382795920	5090	5090	5090	5090	174
450	20230609	144400	381910260	5100	5100	5100	5100	0
451	20230609	144300	381910260	5100	5100	5100	5100	0
452	20230609	144200	381910260	5100	5100	5100	5100	0
453	20230609	144100	381910260	5100	5100	5100	5100	0
454	20230609	144000	381910260	5100	5100	5100	5100	179
455	20230609	143900	380997360	5090	5090	5090	5090	0
456	20230609	143800	380997360	5090	5090	5090	5090	0
457	20230609	143700	380997360	5090	5080	5090	5080	297
458	20230609	143600	379487630	5090	5090	5090	5090	0
459	20230609	143500	379487630	5090	5090	5090	5090	1
460	20230609	143400	379482540	5080	5080	5080	5080	0
461	20230609	143300	379482540	5080	5080	5080	5080	19
462	20230609	143200	379386020	5080	5080	5080	5080	0
463	20230609	143100	379386020	5080	5080	5080	5080	373
464	20230609	143000	377491180	5080	5080	5080	5080	150
465	20230609	142900	376729180	5090	5090	5090	5090	0
466	20230609	142800	376729180	5090	5090	5090	5090	116
467	20230609	142700	376138740	5100	5100	5100	5100	0
468	20230609	142600	376138740	5100	5100	5100	5100	1650
469	20230609	142500	367723740	5080	5080	5080	5080	720
470	20230609	142400	364066140	5080	5080	5080	5080	100
471	20230609	142300	363558140	5080	5080	5080	5080	41
472	20230609	142200	363349860	5080	5080	5080	5080	51
473	20230609	142100	363090780	5080	5080	5080	5080	20
474	20230609	142000	362989180	5080	5080	5080	5080	0
475	20230609	141900	362989180	5080	5080	5080	5080	100
476	20230609	141800	362481180	5080	5080	5080	5080	592
477	20230609	141700	359473820	5080	5090	5090	5080	311
478	20230609	141600	357893930	5100	5100	5100	5100	0
479	20230609	141500	357893930	5100	5100	5100	5100	0
480	20230609	141400	357893930	5100	5100	5100	5100	0
481	20230609	141300	357893930	5100	5100	5100	5100	0
482	20230609	141200	357893930	5100	5100	5100	5100	0
483	20230609	141100	357893930	5100	5100	5100	5100	80
484	20230609	141000	357485930	5100	5080	5100	5080	439
485	20230609	140900	355255790	5080	5080	5080	5080	0
486	20230609	140800	355255790	5080	5080	5080	5080	6
487	20230609	140700	355225310	5080	5080	5080	5080	20
488	20230609	140600	355123710	5070	5070	5070	5070	205
489	20230609	140500	354084360	5080	5080	5080	5080	0
490	20230609	140400	354084360	5080	5090	5090	5080	2
491	20230609	140300	354074190	5090	5090	5090	5090	0
492	20230609	140200	354074190	5090	5090	5090	5090	0
493	20230609	140100	354074190	5090	5090	5090	5090	52
494	20230609	140000	353809510	5090	5080	5090	5080	137
495	20230609	135900	353113480	5080	5080	5080	5080	0
496	20230609	135800	353113480	5080	5080	5080	5080	596
497	20230609	135700	350085800	5070	5070	5070	5070	0
498	20230609	135600	350085800	5070	5070	5070	5070	10
499	20230609	135500	350035100	5080	5080	5080	5080	421
500	20230609	135400	347896420	5080	5080	5080	5080	239
501	20230609	135300	346682300	5080	5080	5080	5080	0
502	20230609	135200	346682300	5080	5080	5080	5080	0
503	20230609	135100	346682300	5080	5080	5080	5080	0
504	20230609	135000	346682300	5080	5080	5080	5080	0
505	20230609	134900	346682300	5080	5080	5080	5080	0
506	20230609	134800	346682300	5080	5080	5080	5080	356
507	20230609	134700	344873820	5080	5080	5080	5080	154
508	20230609	134600	344091500	5080	5080	5080	5080	0
509	20230609	134500	344091500	5080	5080	5080	5070	176
510	20230609	134400	343197440	5080	5080	5080	5080	8
511	20230609	134300	343156800	5080	5080	5080	5080	68
512	20230609	134200	342811360	5090	5090	5090	5090	50
513	20230609	134100	342556860	5090	5090	5090	5090	30
514	20230609	134000	342404160	5080	5080	5080	5080	34
515	20230609	133900	342231440	5080	5080	5080	5080	832
516	20230609	133800	338004880	5080	5080	5080	5080	198
517	20230609	133700	336999040	5070	5070	5070	5070	0
518	20230609	133600	336999040	5070	5070	5070	5070	0
519	20230609	133500	336999040	5070	5100	5100	5070	3125
520	20230609	133400	321111790	5090	5100	5100	5090	610
521	20230609	133300	318006880	5090	5090	5090	5090	0
522	20230609	133200	318006880	5090	5090	5090	5090	0
523	20230609	133100	318006880	5090	5090	5090	5090	274
524	20230609	133000	316612220	5090	5090	5090	5090	86
525	20230609	132900	316174480	5090	5090	5090	5090	115
526	20230609	132800	315589130	5120	5120	5120	5120	10
527	20230609	132700	315537930	5120	5120	5120	5120	0
528	20230609	132600	315537930	5120	5120	5120	5120	0
529	20230609	132500	315537930	5120	5120	5120	5120	0
530	20230609	132400	315537930	5120	5120	5120	5120	1
531	20230609	132300	315532810	5100	5100	5100	5100	0
532	20230609	132200	315532810	5100	5100	5100	5100	0
533	20230609	132100	315532810	5100	5100	5100	5100	0
534	20230609	132000	315532810	5100	5100	5100	5100	0
535	20230609	131900	315532810	5100	5100	5100	5100	0
536	20230609	131800	315532810	5100	5100	5100	5100	10
537	20230609	131700	315481810	5100	5100	5100	5100	0
538	20230609	131600	315481810	5100	5100	5100	5100	300
539	20230609	131500	313951810	5120	5120	5120	5120	0
540	20230609	131400	313951810	5120	5120	5120	5120	0
541	20230609	131300	313951810	5120	5120	5120	5120	0
542	20230609	131200	313951810	5120	5120	5120	5120	0
543	20230609	131100	313951810	5120	5120	5120	5120	1
544	20230609	131000	313946690	5090	5090	5090	5090	158
545	20230609	130900	313142470	5120	5120	5120	5120	390
546	20230609	130800	311145670	5120	5120	5120	5120	0
547	20230609	130700	311145670	5120	5090	5120	5090	300
548	20230609	130600	309618640	5090	5090	5090	5090	0
549	20230609	130500	309618640	5090	5090	5090	5090	1
550	20230609	130400	309613550	5070	5080	5080	5070	963
551	20230609	130300	304729890	5090	5090	5090	5090	0
552	20230609	130200	304729890	5090	5090	5090	5090	0
553	20230609	130100	304729890	5090	5090	5090	5090	0
554	20230609	130000	304729890	5090	5090	5090	5090	211
555	20230609	125900	303655900	5100	5100	5100	5100	1
556	20230609	125800	303650800	5060	5080	5080	5060	6808
557	20230609	125700	269116490	5080	5110	5120	5080	5199
558	20230609	125600	242640590	5110	5110	5110	5110	0
559	20230609	125500	242640590	5110	5110	5110	5110	31
560	20230609	125400	242482180	5100	5100	5100	5100	80
561	20230609	125300	242074180	5110	5120	5120	5110	533
562	20230609	125200	239350230	5110	5110	5110	5110	0
563	20230609	125100	239350230	5110	5110	5110	5110	6
564	20230609	125000	239319570	5120	5120	5120	5120	0
565	20230609	124900	239319570	5120	5120	5120	5120	1
566	20230609	124800	239314450	5100	5100	5100	5100	500
567	20230609	124700	236764450	5120	5120	5120	5120	1
568	20230609	124600	236759330	5110	5110	5110	5110	124
569	20230609	124500	236125690	5110	5110	5110	5110	1
570	20230609	124400	236120580	5120	5120	5120	5120	0
571	20230609	124300	236120580	5120	5120	5120	5120	0
572	20230609	124200	236120580	5120	5120	5120	5120	0
573	20230609	124100	236120580	5120	5120	5120	5120	10
574	20230609	124000	236069380	5120	5120	5120	5120	5
575	20230609	123900	236043780	5120	5110	5120	5110	2295
576	20230609	123800	224306330	5110	5110	5110	5110	0
577	20230609	123700	224306330	5110	5110	5110	5110	4
578	20230609	123600	224285890	5110	5110	5110	5110	0
579	20230609	123500	224285890	5110	5110	5110	5110	100
580	20230609	123400	223774890	5110	5110	5110	5110	0
581	20230609	123300	223774890	5110	5110	5110	5110	0
582	20230609	123200	223774890	5110	5110	5110	5110	2
583	20230609	123100	223764670	5100	5100	5100	5100	0
584	20230609	123000	223764670	5100	5100	5100	5100	0
585	20230609	122900	223764670	5100	5100	5100	5100	367
586	20230609	122800	221892970	5100	5100	5100	5100	0
587	20230609	122700	221892970	5100	5100	5100	5100	0
588	20230609	122600	221892970	5100	5100	5100	5100	10
589	20230609	122500	221841970	5100	5100	5100	5100	0
590	20230609	122400	221841970	5100	5100	5100	5100	1
591	20230609	122300	221836870	5100	5100	5100	5100	600
592	20230609	122200	218776870	5100	5090	5100	5090	2022
593	20230609	122100	208474840	5090	5090	5090	5090	200
594	20230609	122000	207456840	5100	5100	5100	5100	101
595	20230609	121900	206941740	5100	5100	5100	5100	0
596	20230609	121800	206941740	5100	5100	5100	5100	41
597	20230609	121700	206732640	5100	5100	5100	5100	0
598	20230609	121600	206732640	5100	5100	5100	5100	196
599	20230609	121500	205733040	5110	5110	5110	5110	1
600	20230609	121400	205727930	5100	5100	5100	5100	1
601	20230609	121300	205722830	5100	5100	5100	5100	5
602	20230609	121200	205697330	5110	5110	5110	5110	0
603	20230609	121100	205697330	5110	5110	5110	5110	0
604	20230609	121000	205697330	5110	5090	5110	5090	86
605	20230609	120900	205259570	5090	5090	5090	5090	400
606	20230609	120800	203223570	5090	5090	5090	5090	0
607	20230609	120700	203223570	5090	5100	5100	5090	3057
608	20230609	120600	187637970	5100	5100	5100	5100	0
609	20230609	120500	187637970	5100	5100	5100	5100	0
610	20230609	120400	187637970	5100	5100	5100	5100	0
611	20230609	120300	187637970	5100	5100	5100	5100	0
612	20230609	120200	187637970	5100	5100	5100	5100	0
613	20230609	120100	187637970	5100	5100	5100	5100	97
614	20230609	120000	187143270	5120	5120	5120	5120	13
615	20230609	115900	187076710	5100	5100	5100	5100	301
616	20230609	115800	185541610	5110	5110	5110	5110	115
617	20230609	115700	184953960	5120	5120	5120	5120	29
618	20230609	115600	184805480	5110	5110	5110	5110	200
619	20230609	115500	183783480	5110	5110	5110	5110	148
620	20230609	115400	183027200	5130	5130	5130	5130	0
621	20230609	115300	183027200	5130	5130	5130	5130	0
622	20230609	115200	183027200	5130	5130	5130	5130	0
623	20230609	115100	183027200	5130	5130	5130	5130	1
624	20230609	115000	183022070	5110	5110	5110	5110	0
625	20230609	114900	183022070	5110	5110	5110	5110	0
626	20230609	114800	183022070	5110	5110	5110	5110	1
627	20230609	114700	183016960	5130	5130	5130	5130	1
628	20230609	114600	183011830	5120	5120	5120	5120	0
629	20230609	114500	183011830	5120	5120	5120	5120	0
630	20230609	114400	183011830	5120	5120	5120	5120	0
631	20230609	114300	183011830	5120	5120	5120	5120	52
632	20230609	114200	182745590	5140	5140	5140	5140	0
633	20230609	114100	182745590	5140	5140	5140	5140	1
634	20230609	114000	182740450	5120	5120	5120	5120	0
635	20230609	113900	182740450	5120	5120	5120	5120	0
636	20230609	113800	182740450	5120	5130	5140	5120	295
637	20230609	113700	181228900	5140	5140	5140	5140	5
638	20230609	113600	181203200	5120	5120	5120	5120	5
639	20230609	113500	181177600	5120	5120	5120	5120	0
640	20230609	113400	181177600	5120	5120	5120	5120	1001
641	20230609	113300	176052480	5120	5120	5120	5120	1
642	20230609	113200	176047360	5120	5120	5120	5120	0
643	20230609	113100	176047360	5120	5120	5120	5120	3
644	20230609	113000	176032000	5120	5120	5120	5120	0
645	20230609	112900	176032000	5120	5110	5120	5110	56
646	20230609	112800	175745830	5120	5120	5120	5120	0
647	20230609	112700	175745830	5120	5120	5120	5120	0
648	20230609	112600	175745830	5120	5120	5120	5120	19
649	20230609	112500	175648550	5120	5120	5120	5120	10
650	20230609	112400	175597350	5120	5120	5120	5120	0
651	20230609	112300	175597350	5120	5120	5120	5120	0
652	20230609	112200	175597350	5120	5140	5140	5120	15
653	20230609	112100	175520450	5110	5110	5110	5110	367
654	20230609	112000	173645080	5110	5120	5120	5110	657
655	20230609	111900	170285260	5140	5140	5140	5140	0
656	20230609	111800	170285260	5140	5140	5140	5140	0
657	20230609	111700	170285260	5140	5140	5140	5140	5
658	20230609	111600	170259560	5130	5130	5130	5130	194
659	20230609	111500	169264340	5140	5140	5140	5140	107
660	20230609	111400	168714360	5140	5140	5140	5140	0
661	20230609	111300	168714360	5140	5140	5140	5140	0
662	20230609	111200	168714360	5140	5140	5140	5140	0
663	20230609	111100	168714360	5140	5140	5140	5140	0
664	20230609	111000	168714360	5140	5130	5140	5130	75
665	20230609	110900	168329600	5130	5120	5130	5120	420
666	20230609	110800	166176020	5120	5120	5120	5120	10
667	20230609	110700	166124820	5130	5130	5130	5130	0
668	20230609	110600	166124820	5130	5100	5130	5100	876
669	20230609	110500	161657190	5100	5100	5100	5100	111
670	20230609	110400	161091090	5090	5090	5090	5090	0
671	20230609	110300	161091090	5090	5110	5110	5090	683
672	20230609	110200	157608860	5100	5100	5100	5100	0
673	20230609	110100	157608860	5100	5100	5100	5100	0
674	20230609	110000	157608860	5100	5100	5110	5100	251
675	20230609	105900	156328700	5100	5100	5100	5100	0
676	20230609	105800	156328700	5100	5100	5100	5100	0
677	20230609	105700	156328700	5100	5100	5100	5100	1000
678	20230609	105600	151228700	5100	5100	5100	5100	564
679	20230609	105500	148352300	5110	5110	5110	5110	0
680	20230609	105400	148352300	5110	5110	5110	5110	0
681	20230609	105300	148352300	5110	5110	5110	5110	0
682	20230609	105200	148352300	5110	5110	5110	5110	101
683	20230609	105100	147836190	5100	5110	5110	5100	1130
684	20230609	105000	142069790	5120	5120	5120	5120	0
685	20230609	104900	142069790	5120	5120	5120	5120	0
686	20230609	104800	142069790	5120	5120	5120	5120	1
687	20230609	104700	142064670	5130	5130	5130	5130	0
688	20230609	104600	142064670	5130	5130	5130	5130	0
689	20230609	104500	142064670	5130	5130	5130	5130	0
690	20230609	104400	142064670	5130	5130	5130	5130	0
691	20230609	104300	142064670	5130	5130	5130	5130	200
692	20230609	104200	141038670	5130	5130	5130	5130	0
693	20230609	104100	141038670	5130	5130	5130	5130	0
694	20230609	104000	141038670	5130	5130	5130	5130	0
695	20230609	103900	141038670	5130	5130	5130	5130	0
696	20230609	103800	141038670	5130	5130	5130	5130	0
697	20230609	103700	141038670	5130	5130	5130	5130	1
698	20230609	103600	141033540	5100	5120	5120	5100	810
699	20230609	103500	136901270	5130	5120	5130	5120	550
700	20230609	103400	134084670	5120	5120	5120	5120	0
701	20230609	103300	134084670	5120	5120	5120	5120	0
702	20230609	103200	134084670	5120	5120	5120	5120	50
703	20230609	103100	133828670	5120	5120	5120	5120	20
704	20230609	103000	133726270	5120	5120	5120	5120	71
705	20230609	102900	133362750	5110	5110	5110	5110	47
706	20230609	102800	133122580	5120	5120	5120	5120	0
707	20230609	102700	133122580	5120	5120	5120	5120	5
708	20230609	102600	133096980	5120	5120	5120	5120	500
709	20230609	102500	130536980	5110	5110	5110	5110	0
710	20230609	102400	130536980	5110	5110	5110	5110	421
711	20230609	102300	128385670	5100	5100	5100	5100	0
712	20230609	102200	128385670	5100	5100	5100	5100	0
713	20230609	102100	128385670	5100	5100	5100	5100	0
714	20230609	102000	128385670	5100	5100	5100	5100	715
715	20230609	101900	124739170	5100	5090	5100	5090	101
716	20230609	101800	124225070	5090	5090	5090	5090	0
717	20230609	101700	124225070	5090	5090	5090	5090	700
718	20230609	101600	120662070	5090	5090	5090	5090	0
719	20230609	101500	120662070	5090	5100	5100	5090	15
720	20230609	101400	120585670	5100	5100	5100	5100	19
721	20230609	101300	120488770	5110	5110	5110	5110	0
722	20230609	101200	120488770	5110	5090	5110	5090	202
723	20230609	101100	119456590	5090	5090	5090	5090	0
724	20230609	101000	119456590	5090	5100	5100	5090	996
725	20230609	100900	114386690	5100	5100	5100	5100	29
726	20230609	100800	114238790	5100	5100	5100	5100	8
727	20230609	100700	114197990	5120	5120	5120	5120	1
728	20230609	100600	114192870	5100	5100	5100	5100	0
729	20230609	100500	114192870	5100	5100	5100	5100	3
730	20230609	100400	114177570	5100	5100	5100	5100	462
731	20230609	100300	111821370	5100	5100	5100	5100	263
732	20230609	100200	110480070	5100	5100	5100	5090	276
733	20230609	100100	109072880	5110	5110	5110	5110	50
734	20230609	100000	108817380	5120	5120	5120	5120	0
735	20230609	095900	108817380	5120	5120	5120	5120	0
736	20230609	095800	108817380	5120	5120	5120	5120	0
737	20230609	095700	108817380	5120	5120	5120	5120	0
738	20230609	095600	108817380	5120	5120	5120	5120	0
739	20230609	095500	108817380	5120	5120	5120	5120	1
740	20230609	095400	108812260	5100	5100	5100	5100	269
741	20230609	095300	107440360	5100	5100	5100	5100	50
742	20230609	095200	107185360	5120	5120	5120	5120	4
743	20230609	095100	107164880	5100	5110	5110	5100	2000
744	20230609	095000	96959820	5120	5120	5120	5120	0
745	20230609	094900	96959820	5120	5120	5120	5120	2
746	20230609	094800	96949580	5120	5120	5120	5120	10
747	20230609	094700	96898380	5120	5120	5120	5120	0
748	20230609	094600	96898380	5120	5120	5120	5120	1706
749	20230609	094500	88163660	5120	5120	5120	5120	5
750	20230609	094400	88138060	5130	5130	5130	5130	0
751	20230609	094300	88138060	5130	5130	5130	5130	0
752	20230609	094200	88138060	5130	5130	5130	5130	1
753	20230609	094100	88132930	5100	5130	5130	5100	77
754	20230609	094000	87739120	5130	5120	5130	5090	312
755	20230609	093900	86148040	5120	5130	5130	5120	7
756	20230609	093800	86112190	5120	5120	5130	5120	146
757	20230609	093700	85364660	5120	5120	5120	5120	166
758	20230609	093600	84514740	5120	5120	5130	5120	206
759	20230609	093500	83460010	5120	5120	5120	5120	0
760	20230609	093400	83460010	5120	5120	5120	5120	1
761	20230609	093300	83454890	5120	5120	5120	5120	0
762	20230609	093200	83454890	5120	5120	5120	5090	21
763	20230609	093100	83347400	5120	5120	5120	5120	2
764	20230609	093000	83337160	5090	5090	5090	5090	0
765	20230609	092900	83337160	5090	5100	5100	5090	8
766	20230609	092800	83296430	5090	5110	5110	5090	1618
767	20230609	092700	75042790	5130	5110	5130	5110	31
768	20230609	092600	74884360	5130	5130	5130	5130	0
769	20230609	092500	74884360	5130	5130	5130	5130	7
770	20230609	092400	74848450	5130	5130	5130	5130	0
771	20230609	092300	74848450	5130	5120	5130	5100	316
772	20230609	092200	73233790	5140	5140	5140	5140	0
773	20230609	092100	73233790	5140	5140	5140	5140	0
774	20230609	092000	73233790	5140	5140	5140	5140	0
775	20230609	091900	73233790	5140	5140	5140	5140	0
776	20230609	091800	73233790	5140	5140	5140	5140	0
777	20230609	091700	73233790	5140	5140	5140	5140	0
778	20230609	091600	73233790	5140	5140	5140	5100	398
779	20230609	091500	71198630	5140	5140	5140	5140	0
780	20230609	091400	71198630	5140	5150	5150	5140	3
781	20230609	091300	71183200	5120	5120	5120	5120	252
782	20230609	091200	69892960	5120	5100	5120	5100	1610
783	20230609	091100	61657070	5100	5080	5100	5080	49
784	20230609	091000	61407430	5110	5100	5110	5090	266
785	20230609	090900	60052920	5100	5100	5100	5100	105
786	20230609	090800	59517420	5110	5090	5110	5080	1061
787	20230609	090700	54111030	5070	5080	5080	5060	5967
788	20230609	090600	23815180	5100	5100	5100	5100	82
789	20230609	090500	23396980	5080	5100	5100	5080	1236
790	20230609	090400	17104990	5110	5120	5120	5110	188
791	20230609	090300	16144300	5110	5120	5120	5110	907
792	20230609	090200	11501850	5120	5130	5130	5120	1223
793	20230609	090100	5230090	5130	5140	5180	5130	334
794	20230609	090000	3512750	5150	5150	5150	5150	185