KissMeData/092130/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222100	66615440	15930	15930	15930	15930	68
3	20230609	222000	66615440	15930	15930	15930	15930	0
4	20230609	221900	66615440	15930	15930	15930	15930	0
5	20230609	221800	66615440	15930	15930	15930	15930	0
6	20230609	221700	66615440	15930	15930	15930	15930	0
7	20230609	221600	66615440	15930	15930	15930	15930	0
8	20230609	221500	66615440	15930	15930	15930	15930	0
9	20230609	221400	66615440	15930	15930	15930	15930	0
10	20230609	221300	66615440	15930	15930	15930	15930	0
11	20230609	221200	66615440	15930	15930	15930	15930	0
12	20230609	221100	66615440	15930	15930	15930	15930	0
13	20230609	221000	66615440	15930	15930	15930	15930	0
14	20230609	220900	66615440	15930	15930	15930	15930	0
15	20230609	220800	66615440	15930	15930	15930	15930	0
16	20230609	220700	66615440	15930	15930	15930	15930	0
17	20230609	220600	66615440	15930	15930	15930	15930	0
18	20230609	220500	66615440	15930	15930	15930	15930	0
19	20230609	220400	66615440	15930	15930	15930	15930	0
20	20230609	220300	66615440	15930	15930	15930	15930	0
21	20230609	220200	66615440	15930	15930	15930	15930	0
22	20230609	220100	66615440	15930	15930	15930	15930	0
23	20230609	220000	66615440	15930	15930	15930	15930	0
24	20230609	215900	66615440	15930	15930	15930	15930	0
25	20230609	215800	66615440	15930	15930	15930	15930	0
26	20230609	215700	66615440	15930	15930	15930	15930	0
27	20230609	215600	66615440	15930	15930	15930	15930	0
28	20230609	215500	66615440	15930	15930	15930	15930	0
29	20230609	215400	66615440	15930	15930	15930	15930	0
30	20230609	215300	66615440	15930	15930	15930	15930	0
31	20230609	215200	66615440	15930	15930	15930	15930	0
32	20230609	215100	66615440	15930	15930	15930	15930	68
33	20230609	215000	66615440	15930	15930	15930	15930	0
34	20230609	214900	66615440	15930	15930	15930	15930	0
35	20230609	214800	66615440	15930	15930	15930	15930	0
36	20230609	214700	66615440	15930	15930	15930	15930	0
37	20230609	214600	66615440	15930	15930	15930	15930	0
38	20230609	214500	66615440	15930	15930	15930	15930	0
39	20230609	214400	66615440	15930	15930	15930	15930	0
40	20230609	214300	66615440	15930	15930	15930	15930	0
41	20230609	214200	66615440	15930	15930	15930	15930	0
42	20230609	214100	66615440	15930	15930	15930	15930	0
43	20230609	214000	66615440	15930	15930	15930	15930	0
44	20230609	213900	66615440	15930	15930	15930	15930	0
45	20230609	213800	66615440	15930	15930	15930	15930	0
46	20230609	213700	66615440	15930	15930	15930	15930	0
47	20230609	213600	66615440	15930	15930	15930	15930	0
48	20230609	213500	66615440	15930	15930	15930	15930	0
49	20230609	213400	66615440	15930	15930	15930	15930	0
50	20230609	213300	66615440	15930	15930	15930	15930	0
51	20230609	213200	66615440	15930	15930	15930	15930	0
52	20230609	213100	66615440	15930	15930	15930	15930	0
53	20230609	213000	66615440	15930	15930	15930	15930	0
54	20230609	212900	66615440	15930	15930	15930	15930	0
55	20230609	212800	66615440	15930	15930	15930	15930	0
56	20230609	212700	66615440	15930	15930	15930	15930	0
57	20230609	212600	66615440	15930	15930	15930	15930	0
58	20230609	212500	66615440	15930	15930	15930	15930	0
59	20230609	212400	66615440	15930	15930	15930	15930	0
60	20230609	212300	66615440	15930	15930	15930	15930	0
61	20230609	212200	66615440	15930	15930	15930	15930	0
62	20230609	212100	66615440	15930	15930	15930	15930	68
63	20230609	212000	66615440	15930	15930	15930	15930	0
64	20230609	211900	66615440	15930	15930	15930	15930	0
65	20230609	211800	66615440	15930	15930	15930	15930	0
66	20230609	211700	66615440	15930	15930	15930	15930	0
67	20230609	211600	66615440	15930	15930	15930	15930	0
68	20230609	211500	66615440	15930	15930	15930	15930	0
69	20230609	211400	66615440	15930	15930	15930	15930	0
70	20230609	211300	66615440	15930	15930	15930	15930	0
71	20230609	211200	66615440	15930	15930	15930	15930	0
72	20230609	211100	66615440	15930	15930	15930	15930	0
73	20230609	211000	66615440	15930	15930	15930	15930	0
74	20230609	210900	66615440	15930	15930	15930	15930	0
75	20230609	210800	66615440	15930	15930	15930	15930	0
76	20230609	210700	66615440	15930	15930	15930	15930	0
77	20230609	210600	66615440	15930	15930	15930	15930	0
78	20230609	210500	66615440	15930	15930	15930	15930	0
79	20230609	210400	66615440	15930	15930	15930	15930	0
80	20230609	210300	66615440	15930	15930	15930	15930	0
81	20230609	210200	66615440	15930	15930	15930	15930	0
82	20230609	210100	66615440	15930	15930	15930	15930	0
83	20230609	210000	66615440	15930	15930	15930	15930	0
84	20230609	205900	66615440	15930	15930	15930	15930	0
85	20230609	205800	66615440	15930	15930	15930	15930	0
86	20230609	205700	66615440	15930	15930	15930	15930	0
87	20230609	205600	66615440	15930	15930	15930	15930	0
88	20230609	205500	66615440	15930	15930	15930	15930	0
89	20230609	205400	66615440	15930	15930	15930	15930	0
90	20230609	205300	66615440	15930	15930	15930	15930	0
91	20230609	205200	66615440	15930	15930	15930	15930	0
92	20230609	205100	66615440	15930	15930	15930	15930	68
93	20230609	205000	66615440	15930	15930	15930	15930	0
94	20230609	204900	66615440	15930	15930	15930	15930	0
95	20230609	204800	66615440	15930	15930	15930	15930	0
96	20230609	204700	66615440	15930	15930	15930	15930	0
97	20230609	204600	66615440	15930	15930	15930	15930	0
98	20230609	204500	66615440	15930	15930	15930	15930	0
99	20230609	204400	66615440	15930	15930	15930	15930	0
100	20230609	204300	66615440	15930	15930	15930	15930	0
101	20230609	204200	66615440	15930	15930	15930	15930	0
102	20230609	204100	66615440	15930	15930	15930	15930	0
103	20230609	204000	66615440	15930	15930	15930	15930	0
104	20230609	203900	66615440	15930	15930	15930	15930	0
105	20230609	203800	66615440	15930	15930	15930	15930	0
106	20230609	203700	66615440	15930	15930	15930	15930	0
107	20230609	203600	66615440	15930	15930	15930	15930	0
108	20230609	203500	66615440	15930	15930	15930	15930	0
109	20230609	203400	66615440	15930	15930	15930	15930	0
110	20230609	203300	66615440	15930	15930	15930	15930	0
111	20230609	203200	66615440	15930	15930	15930	15930	0
112	20230609	203100	66615440	15930	15930	15930	15930	0
113	20230609	203000	66615440	15930	15930	15930	15930	0
114	20230609	202900	66615440	15930	15930	15930	15930	0
115	20230609	202800	66615440	15930	15930	15930	15930	0
116	20230609	202700	66615440	15930	15930	15930	15930	0
117	20230609	202600	66615440	15930	15930	15930	15930	0
118	20230609	202500	66615440	15930	15930	15930	15930	0
119	20230609	202400	66615440	15930	15930	15930	15930	0
120	20230609	202300	66615440	15930	15930	15930	15930	0
121	20230609	202200	66615440	15930	15930	15930	15930	0
122	20230609	202100	66615440	15930	15930	15930	15930	68
123	20230609	202000	66615440	15930	15930	15930	15930	0
124	20230609	201900	66615440	15930	15930	15930	15930	0
125	20230609	201800	66615440	15930	15930	15930	15930	0
126	20230609	201700	66615440	15930	15930	15930	15930	0
127	20230609	201600	66615440	15930	15930	15930	15930	0
128	20230609	201500	66615440	15930	15930	15930	15930	0
129	20230609	201400	66615440	15930	15930	15930	15930	0
130	20230609	201300	66615440	15930	15930	15930	15930	0
131	20230609	201200	66615440	15930	15930	15930	15930	0
132	20230609	201100	66615440	15930	15930	15930	15930	0
133	20230609	201000	66615440	15930	15930	15930	15930	0
134	20230609	200900	66615440	15930	15930	15930	15930	0
135	20230609	200800	66615440	15930	15930	15930	15930	0
136	20230609	200700	66615440	15930	15930	15930	15930	0
137	20230609	200600	66615440	15930	15930	15930	15930	0
138	20230609	200500	66615440	15930	15930	15930	15930	0
139	20230609	200400	66615440	15930	15930	15930	15930	0
140	20230609	200300	66615440	15930	15930	15930	15930	0
141	20230609	200200	66615440	15930	15930	15930	15930	0
142	20230609	200100	66615440	15930	15930	15930	15930	0
143	20230609	200000	66615440	15930	15930	15930	15930	0
144	20230609	195900	66615440	15930	15930	15930	15930	0
145	20230609	195800	66615440	15930	15930	15930	15930	0
146	20230609	195700	66615440	15930	15930	15930	15930	0
147	20230609	195600	66615440	15930	15930	15930	15930	0
148	20230609	195500	66615440	15930	15930	15930	15930	0
149	20230609	195400	66615440	15930	15930	15930	15930	0
150	20230609	195300	66615440	15930	15930	15930	15930	0
151	20230609	195200	66615440	15930	15930	15930	15930	0
152	20230609	195100	66615440	15930	15930	15930	15930	68
153	20230609	195000	66615440	15930	15930	15930	15930	0
154	20230609	194900	66615440	15930	15930	15930	15930	0
155	20230609	194800	66615440	15930	15930	15930	15930	0
156	20230609	194700	66615440	15930	15930	15930	15930	0
157	20230609	194600	66615440	15930	15930	15930	15930	0
158	20230609	194500	66615440	15930	15930	15930	15930	0
159	20230609	194400	66615440	15930	15930	15930	15930	0
160	20230609	194300	66615440	15930	15930	15930	15930	0
161	20230609	194200	66615440	15930	15930	15930	15930	0
162	20230609	194100	66615440	15930	15930	15930	15930	0
163	20230609	194000	66615440	15930	15930	15930	15930	0
164	20230609	193900	66615440	15930	15930	15930	15930	0
165	20230609	193800	66615440	15930	15930	15930	15930	0
166	20230609	193700	66615440	15930	15930	15930	15930	0
167	20230609	193600	66615440	15930	15930	15930	15930	0
168	20230609	193500	66615440	15930	15930	15930	15930	0
169	20230609	193400	66615440	15930	15930	15930	15930	0
170	20230609	193300	66615440	15930	15930	15930	15930	0
171	20230609	193200	66615440	15930	15930	15930	15930	0
172	20230609	193100	66615440	15930	15930	15930	15930	0
173	20230609	193000	66615440	15930	15930	15930	15930	0
174	20230609	192900	66615440	15930	15930	15930	15930	0
175	20230609	192800	66615440	15930	15930	15930	15930	0
176	20230609	192700	66615440	15930	15930	15930	15930	0
177	20230609	192600	66615440	15930	15930	15930	15930	0
178	20230609	192500	66615440	15930	15930	15930	15930	0
179	20230609	192400	66615440	15930	15930	15930	15930	0
180	20230609	192300	66615440	15930	15930	15930	15930	0
181	20230609	192200	66615440	15930	15930	15930	15930	0
182	20230609	192100	66615440	15930	15930	15930	15930	68
183	20230609	192000	66615440	15930	15930	15930	15930	0
184	20230609	191900	66615440	15930	15930	15930	15930	0
185	20230609	191800	66615440	15930	15930	15930	15930	0
186	20230609	191700	66615440	15930	15930	15930	15930	0
187	20230609	191600	66615440	15930	15930	15930	15930	0
188	20230609	191500	66615440	15930	15930	15930	15930	0
189	20230609	191400	66615440	15930	15930	15930	15930	0
190	20230609	191300	66615440	15930	15930	15930	15930	0
191	20230609	191200	66615440	15930	15930	15930	15930	0
192	20230609	191100	66615440	15930	15930	15930	15930	0
193	20230609	191000	66615440	15930	15930	15930	15930	0
194	20230609	190900	66615440	15930	15930	15930	15930	0
195	20230609	190800	66615440	15930	15930	15930	15930	0
196	20230609	190700	66615440	15930	15930	15930	15930	0
197	20230609	190600	66615440	15930	15930	15930	15930	0
198	20230609	190500	66615440	15930	15930	15930	15930	0
199	20230609	190400	66615440	15930	15930	15930	15930	0
200	20230609	190300	66615440	15930	15930	15930	15930	0
201	20230609	190200	66615440	15930	15930	15930	15930	0
202	20230609	190100	66615440	15930	15930	15930	15930	0
203	20230609	190000	66615440	15930	15930	15930	15930	0
204	20230609	185900	66615440	15930	15930	15930	15930	0
205	20230609	185800	66615440	15930	15930	15930	15930	0
206	20230609	185700	66615440	15930	15930	15930	15930	0
207	20230609	185600	66615440	15930	15930	15930	15930	0
208	20230609	185500	66615440	15930	15930	15930	15930	0
209	20230609	185400	66615440	15930	15930	15930	15930	0
210	20230609	185300	66615440	15930	15930	15930	15930	0
211	20230609	185200	66615440	15930	15930	15930	15930	0
212	20230609	185100	66615440	15930	15930	15930	15930	68
213	20230609	185000	66615440	15930	15930	15930	15930	0
214	20230609	184900	66615440	15930	15930	15930	15930	0
215	20230609	184800	66615440	15930	15930	15930	15930	0
216	20230609	184700	66615440	15930	15930	15930	15930	0
217	20230609	184600	66615440	15930	15930	15930	15930	0
218	20230609	184500	66615440	15930	15930	15930	15930	0
219	20230609	184400	66615440	15930	15930	15930	15930	0
220	20230609	184300	66615440	15930	15930	15930	15930	0
221	20230609	184200	66615440	15930	15930	15930	15930	0
222	20230609	184100	66615440	15930	15930	15930	15930	0
223	20230609	184000	66615440	15930	15930	15930	15930	0
224	20230609	183900	66615440	15930	15930	15930	15930	0
225	20230609	183800	66615440	15930	15930	15930	15930	0
226	20230609	183700	66615440	15930	15930	15930	15930	0
227	20230609	183600	66615440	15930	15930	15930	15930	0
228	20230609	183500	66615440	15930	15930	15930	15930	0
229	20230609	183400	66615440	15930	15930	15930	15930	0
230	20230609	183300	66615440	15930	15930	15930	15930	0
231	20230609	183200	66615440	15930	15930	15930	15930	0
232	20230609	183100	66615440	15930	15930	15930	15930	0
233	20230609	183000	66615440	15930	15930	15930	15930	0
234	20230609	182900	66615440	15930	15930	15930	15930	0
235	20230609	182800	66615440	15930	15930	15930	15930	0
236	20230609	182700	66615440	15930	15930	15930	15930	0
237	20230609	182600	66615440	15930	15930	15930	15930	0
238	20230609	182500	66615440	15930	15930	15930	15930	0
239	20230609	182400	66615440	15930	15930	15930	15930	0
240	20230609	182300	66615440	15930	15930	15930	15930	0
241	20230609	182200	66615440	15930	15930	15930	15930	0
242	20230609	182100	66615440	15930	15930	15930	15930	68
243	20230609	182000	66615440	15930	15930	15930	15930	0
244	20230609	181900	66615440	15930	15930	15930	15930	0
245	20230609	181800	66615440	15930	15930	15930	15930	0
246	20230609	181700	66615440	15930	15930	15930	15930	0
247	20230609	181600	66615440	15930	15930	15930	15930	0
248	20230609	181500	66615440	15930	15930	15930	15930	0
249	20230609	181400	66615440	15930	15930	15930	15930	0
250	20230609	181300	66615440	15930	15930	15930	15930	0
251	20230609	181200	66615440	15930	15930	15930	15930	0
252	20230609	181100	66615440	15930	15930	15930	15930	0
253	20230609	181000	66615440	15930	15930	15930	15930	0
254	20230609	180900	66615440	15930	15930	15930	15930	0
255	20230609	180800	66615440	15930	15930	15930	15930	0
256	20230609	180700	66615440	15930	15930	15930	15930	0
257	20230609	180600	66615440	15930	15930	15930	15930	0
258	20230609	180500	66615440	15930	15930	15930	15930	0
259	20230609	180400	66615440	15930	15930	15930	15930	0
260	20230609	180300	66615440	15930	15930	15930	15930	0
261	20230609	180200	66615440	15930	15930	15930	15930	0
262	20230609	180100	66615440	15930	15930	15930	15930	0
263	20230609	180000	66615440	15930	15930	15930	15930	0
264	20230609	175900	66615440	15930	15930	15930	15930	0
265	20230609	175800	66615440	15930	15930	15930	15930	0
266	20230609	175700	66615440	15930	15930	15930	15930	0
267	20230609	175600	66615440	15930	15930	15930	15930	0
268	20230609	175500	66615440	15930	15930	15930	15930	0
269	20230609	175400	66615440	15930	15930	15930	15930	0
270	20230609	175300	66615440	15930	15930	15930	15930	0
271	20230609	175200	66615440	15930	15930	15930	15930	0
272	20230609	175100	66615440	15930	15930	15930	15930	68
273	20230609	175000	66615440	15930	15930	15930	15930	0
274	20230609	174900	66615440	15930	15930	15930	15930	0
275	20230609	174800	66615440	15930	15930	15930	15930	0
276	20230609	174700	66615440	15930	15930	15930	15930	0
277	20230609	174600	66615440	15930	15930	15930	15930	0
278	20230609	174500	66615440	15930	15930	15930	15930	0
279	20230609	174400	66615440	15930	15930	15930	15930	0
280	20230609	174300	66615440	15930	15930	15930	15930	0
281	20230609	174200	66615440	15930	15930	15930	15930	0
282	20230609	174100	66615440	15930	15930	15930	15930	0
283	20230609	174000	66615440	15930	15930	15930	15930	0
284	20230609	173900	66615440	15930	15930	15930	15930	0
285	20230609	173800	66615440	15930	15930	15930	15930	0
286	20230609	173700	66615440	15930	15930	15930	15930	0
287	20230609	173600	66615440	15930	15930	15930	15930	0
288	20230609	173500	66615440	15930	15930	15930	15930	0
289	20230609	173400	66615440	15930	15930	15930	15930	0
290	20230609	173300	66615440	15930	15930	15930	15930	0
291	20230609	173200	66615440	15930	15930	15930	15930	0
292	20230609	173100	66615440	15930	15930	15930	15930	0
293	20230609	173000	66615440	15930	15930	15930	15930	0
294	20230609	172900	66615440	15930	15930	15930	15930	0
295	20230609	172800	66615440	15930	15930	15930	15930	0
296	20230609	172700	66615440	15930	15930	15930	15930	0
297	20230609	172600	66615440	15930	15930	15930	15930	0
298	20230609	172500	66615440	15930	15930	15930	15930	0
299	20230609	172400	66615440	15930	15930	15930	15930	0
300	20230609	172300	66615440	15930	15930	15930	15930	0
301	20230609	172200	66615440	15930	15930	15930	15930	0
302	20230609	172100	66615440	15930	15930	15930	15930	68
303	20230609	172000	66615440	15930	15930	15930	15930	0
304	20230609	171900	66615440	15930	15930	15930	15930	0
305	20230609	171800	66615440	15930	15930	15930	15930	0
306	20230609	171700	66615440	15930	15930	15930	15930	0
307	20230609	171600	66615440	15930	15930	15930	15930	0
308	20230609	171500	66615440	15930	15930	15930	15930	0
309	20230609	171400	66615440	15930	15930	15930	15930	0
310	20230609	171300	66615440	15930	15930	15930	15930	0
311	20230609	171200	66615440	15930	15930	15930	15930	0
312	20230609	171100	66615440	15930	15930	15930	15930	0
313	20230609	171000	66615440	15930	15930	15930	15930	0
314	20230609	170900	66615440	15930	15930	15930	15930	0
315	20230609	170800	66615440	15930	15930	15930	15930	0
316	20230609	170700	66615440	15930	15930	15930	15930	0
317	20230609	170600	66615440	15930	15930	15930	15930	0
318	20230609	170500	66615440	15930	15930	15930	15930	0
319	20230609	170400	66615440	15930	15930	15930	15930	0
320	20230609	170300	66615440	15930	15930	15930	15930	0
321	20230609	170200	66615440	15930	15930	15930	15930	0
322	20230609	170100	66615440	15930	15930	15930	15930	0
323	20230609	170000	66615440	15930	15930	15930	15930	0
324	20230609	165900	66615440	15930	15930	15930	15930	0
325	20230609	165800	66615440	15930	15930	15930	15930	0
326	20230609	165700	66615440	15930	15930	15930	15930	0
327	20230609	165600	66615440	15930	15930	15930	15930	0
328	20230609	165500	66615440	15930	15930	15930	15930	0
329	20230609	165400	66615440	15930	15930	15930	15930	0
330	20230609	165300	66615440	15930	15930	15930	15930	0
331	20230609	165200	66615440	15930	15930	15930	15930	0
332	20230609	165100	66615440	15930	15930	15930	15930	68
333	20230609	165000	66615440	15930	15930	15930	15930	0
334	20230609	164900	66615440	15930	15930	15930	15930	0
335	20230609	164800	66615440	15930	15930	15930	15930	0
336	20230609	164700	66615440	15930	15930	15930	15930	0
337	20230609	164600	66615440	15930	15930	15930	15930	0
338	20230609	164500	66615440	15930	15930	15930	15930	0
339	20230609	164400	66615440	15930	15930	15930	15930	0
340	20230609	164300	66615440	15930	15930	15930	15930	0
341	20230609	164200	66615440	15930	15930	15930	15930	0
342	20230609	164100	66615440	15930	15930	15930	15930	0
343	20230609	164000	66615440	15930	15930	15930	15930	0
344	20230609	163900	66615440	15930	15930	15930	15930	0
345	20230609	163800	66615440	15930	15930	15930	15930	0
346	20230609	163700	66615440	15930	15930	15930	15930	0
347	20230609	163600	66615440	15930	15930	15930	15930	0
348	20230609	163500	66615440	15930	15930	15930	15930	0
349	20230609	163400	66615440	15930	15930	15930	15930	0
350	20230609	163300	66615440	15930	15930	15930	15930	0
351	20230609	163200	66615440	15930	15930	15930	15930	0
352	20230609	163100	66615440	15930	15930	15930	15930	0
353	20230609	163000	66615440	15930	15930	15930	15930	0
354	20230609	162900	66615440	15930	15930	15930	15930	0
355	20230609	162800	66615440	15930	15930	15930	15930	0
356	20230609	162700	66615440	15930	15930	15930	15930	0
357	20230609	162600	66615440	15930	15930	15930	15930	0
358	20230609	162500	66615440	15930	15930	15930	15930	0
359	20230609	162400	66615440	15930	15930	15930	15930	0
360	20230609	162300	66615440	15930	15930	15930	15930	0
361	20230609	162200	66615440	15930	15930	15930	15930	0
362	20230609	162100	66615440	15930	15930	15930	15930	68
363	20230609	162000	66615440	15930	15930	15930	15930	0
364	20230609	161900	66615440	15930	15930	15930	15930	0
365	20230609	161800	66615440	15930	15930	15930	15930	0
366	20230609	161700	66615440	15930	15930	15930	15930	0
367	20230609	161600	66615440	15930	15930	15930	15930	0
368	20230609	161500	66615440	15930	15930	15930	15930	0
369	20230609	161400	66615440	15930	15930	15930	15930	0
370	20230609	161300	66615440	15930	15930	15930	15930	0
371	20230609	161200	66615440	15930	15930	15930	15930	0
372	20230609	161100	66615440	15930	15930	15930	15930	0
373	20230609	161000	66615440	15930	15930	15930	15930	0
374	20230609	160900	66615440	15930	15930	15930	15930	0
375	20230609	160800	66615440	15930	15930	15930	15930	0
376	20230609	160700	66615440	15930	15930	15930	15930	0
377	20230609	160600	66615440	15930	15930	15930	15930	0
378	20230609	160500	66615440	15930	15930	15930	15930	0
379	20230609	160400	66615440	15930	15930	15930	15930	0
380	20230609	160300	66615440	15930	15930	15930	15930	0
381	20230609	160200	66615440	15930	15930	15930	15930	0
382	20230609	160100	66615440	15930	15930	15930	15930	0
383	20230609	160000	66615440	15930	15930	15930	15930	0
384	20230609	155900	66615440	15930	15930	15930	15930	0
385	20230609	155800	66615440	15930	15930	15930	15930	0
386	20230609	155700	66615440	15930	15930	15930	15930	0
387	20230609	155600	66615440	15930	15930	15930	15930	0
388	20230609	155500	66615440	15930	15930	15930	15930	0
389	20230609	155400	66615440	15930	15930	15930	15930	0
390	20230609	155300	66615440	15930	15930	15930	15930	0
391	20230609	155200	66615440	15930	15930	15930	15930	0
392	20230609	155100	66615440	15930	15930	15930	15930	68
393	20230609	155000	66615440	15930	15930	15930	15930	0
394	20230609	154900	66615440	15930	15930	15930	15930	0
395	20230609	154800	66615440	15930	15930	15930	15930	0
396	20230609	154700	66615440	15930	15930	15930	15930	0
397	20230609	154600	66615440	15930	15930	15930	15930	0
398	20230609	154500	66615440	15930	15930	15930	15930	0
399	20230609	154400	66615440	15930	15930	15930	15930	0
400	20230609	154300	66615440	15930	15930	15930	15930	0
401	20230609	154200	66615440	15930	15930	15930	15930	0
402	20230609	154100	66615440	15930	15930	15930	15930	0
403	20230609	154000	66615440	15930	15930	15930	15930	0
404	20230609	153900	66615440	15930	15930	15930	15930	0
405	20230609	153800	66615440	15930	15930	15930	15930	0
406	20230609	153700	66615440	15930	15930	15930	15930	0
407	20230609	153600	66615440	15930	15930	15930	15930	0
408	20230609	153500	66615440	15930	15930	15930	15930	0
409	20230609	153400	66615440	15930	15930	15930	15930	0
410	20230609	153300	66615440	15930	15930	15930	15930	0
411	20230609	153200	66615440	15930	15930	15930	15930	0
412	20230609	153100	66615440	15930	15930	15930	15930	0
413	20230609	153000	66615440	15930	15930	15930	15930	68
414	20230609	152900	65532200	15930	15930	15930	15930	0
415	20230609	152800	65532200	15930	15930	15930	15930	0
416	20230609	152700	65532200	15930	15930	15930	15930	0
417	20230609	152600	65532200	15930	15930	15930	15930	0
418	20230609	152500	65532200	15930	15930	15930	15930	0
419	20230609	152400	65532200	15930	15930	15930	15930	0
420	20230609	152300	65532200	15930	15930	15930	15930	0
421	20230609	152200	65532200	15930	15930	15930	15930	0
422	20230609	152100	65532200	15930	15930	15930	15930	0
423	20230609	152000	65532200	15930	15930	15930	15930	0
424	20230609	151900	65532200	15930	15930	15930	15930	0
425	20230609	151800	65532200	15930	15930	15930	15930	30
426	20230609	151700	65054300	15930	15930	15930	15930	4
427	20230609	151600	64990580	15920	15920	15920	15920	106
428	20230609	151500	63303060	15930	15930	15930	15930	0
429	20230609	151400	63303060	15930	15930	15930	15930	0
430	20230609	151300	63303060	15930	15930	15930	15930	3
431	20230609	151200	63255270	15930	15930	15930	15930	0
432	20230609	151100	63255270	15930	15930	15930	15930	90
433	20230609	151000	61821570	15930	15930	15930	15930	6
434	20230609	150900	61725990	15930	15930	15930	15930	0
435	20230609	150800	61725990	15930	15930	15930	15930	0
436	20230609	150700	61725990	15930	15930	15930	15930	6
437	20230609	150600	61630410	15930	15930	15930	15930	9
438	20230609	150500	61487040	15930	15930	15930	15930	1
439	20230609	150400	61471110	15920	15920	15920	15920	0
440	20230609	150300	61471110	15920	15920	15920	15920	0
441	20230609	150200	61471110	15920	15920	15920	15920	0
442	20230609	150100	61471110	15920	15920	15920	15920	60
443	20230609	150000	60515910	15920	15920	15920	15920	5
444	20230609	145900	60436310	15920	15920	15920	15920	0
445	20230609	145800	60436310	15920	15920	15920	15920	0
446	20230609	145700	60436310	15920	15920	15920	15920	0
447	20230609	145600	60436310	15920	15920	15920	15920	0
448	20230609	145500	60436310	15920	15920	15920	15920	8
449	20230609	145400	60308950	15920	15920	15920	15920	2
450	20230609	145300	60277110	15920	15920	15920	15920	1
451	20230609	145200	60261190	15920	15920	15920	15920	31
452	20230609	145100	59767670	15910	15910	15910	15910	0
453	20230609	145000	59767670	15910	15910	15910	15910	23
454	20230609	144900	59401740	15910	15910	15910	15910	0
455	20230609	144800	59401740	15910	15910	15910	15910	0
456	20230609	144700	59401740	15910	15910	15910	15910	0
457	20230609	144600	59401740	15910	15910	15910	15910	0
458	20230609	144500	59401740	15910	15910	15910	15910	0
459	20230609	144400	59401740	15910	15920	15920	15910	122
460	20230609	144300	57459720	15920	15920	15920	15920	10
461	20230609	144200	57300520	15920	15920	15920	15920	0
462	20230609	144100	57300520	15920	15920	15920	15920	5
463	20230609	144000	57220920	15920	15920	15920	15920	0
464	20230609	143900	57220920	15920	15920	15920	15920	0
465	20230609	143800	57220920	15920	15920	15920	15920	0
466	20230609	143700	57220920	15920	15920	15920	15920	0
467	20230609	143600	57220920	15920	15920	15920	15920	0
468	20230609	143500	57220920	15920	15920	15920	15920	3
469	20230609	143400	57173160	15920	15920	15920	15920	6
470	20230609	143300	57077640	15910	15910	15910	15910	0
471	20230609	143200	57077640	15910	15910	15910	15910	10
472	20230609	143100	56918540	15920	15920	15920	15920	2
473	20230609	143000	56886700	15920	15920	15920	15920	0
474	20230609	142900	56886700	15920	15920	15920	15920	1
475	20230609	142800	56870780	15920	15920	15920	15920	0
476	20230609	142700	56870780	15920	15920	15920	15920	0
477	20230609	142600	56870780	15920	15920	15920	15920	5
478	20230609	142500	56791180	15920	15920	15920	15920	0
479	20230609	142400	56791180	15920	15920	15920	15920	0
480	20230609	142300	56791180	15920	15920	15920	15920	14
481	20230609	142200	56568300	15910	15910	15910	15910	0
482	20230609	142100	56568300	15910	15900	15910	15900	19
483	20230609	142000	56266150	15890	15890	15890	15890	0
484	20230609	141900	56266150	15890	15890	15890	15890	13
485	20230609	141800	56059580	15890	15890	15890	15890	0
486	20230609	141700	56059580	15890	15890	15890	15890	0
487	20230609	141600	56059580	15890	15890	15890	15890	0
488	20230609	141500	56059580	15890	15900	15900	15890	270
489	20230609	141400	51768980	15900	15900	15900	15900	0
490	20230609	141300	51768980	15900	15900	15900	15900	0
491	20230609	141200	51768980	15900	15900	15900	15900	0
492	20230609	141100	51768980	15900	15900	15900	15900	1
493	20230609	141000	51753080	15900	15900	15900	15900	38
494	20230609	140900	51148880	15900	15900	15900	15900	0
495	20230609	140800	51148880	15900	15910	15910	15900	247
496	20230609	140700	47221200	15920	15920	15920	15920	109
497	20230609	140600	45485920	15930	15930	15930	15930	0
498	20230609	140500	45485920	15930	15930	15930	15930	0
499	20230609	140400	45485920	15930	15930	15930	15930	5
500	20230609	140300	45406270	15930	15930	15930	15930	0
501	20230609	140200	45406270	15930	15930	15930	15930	0
502	20230609	140100	45406270	15930	15930	15930	15930	0
503	20230609	140000	45406270	15930	15930	15930	15930	0
504	20230609	135900	45406270	15930	15930	15930	15930	0
505	20230609	135800	45406270	15930	15930	15930	15930	0
506	20230609	135700	45406270	15930	15930	15930	15930	0
507	20230609	135600	45406270	15930	15930	15930	15930	1
508	20230609	135500	45390340	15930	15930	15930	15930	0
509	20230609	135400	45390340	15930	15930	15930	15930	2
510	20230609	135300	45358480	15920	15920	15920	15920	0
511	20230609	135200	45358480	15920	15920	15920	15920	0
512	20230609	135100	45358480	15920	15920	15920	15920	0
513	20230609	135000	45358480	15920	15920	15920	15920	0
514	20230609	134900	45358480	15920	15920	15920	15920	0
515	20230609	134800	45358480	15920	15930	15930	15920	36
516	20230609	134700	44785340	15920	15920	15920	15920	0
517	20230609	134600	44785340	15920	15920	15920	15920	0
518	20230609	134500	44785340	15920	15930	15930	15920	112
519	20230609	134400	43001290	15930	15930	15930	15930	215
520	20230609	134300	39576340	15930	15930	15930	15930	0
521	20230609	134200	39576340	15930	15930	15930	15930	0
522	20230609	134100	39576340	15930	15930	15930	15930	4
523	20230609	134000	39512620	15930	15930	15930	15930	0
524	20230609	133900	39512620	15930	15930	15930	15930	0
525	20230609	133800	39512620	15930	15930	15930	15930	0
526	20230609	133700	39512620	15930	15930	15930	15930	0
527	20230609	133600	39512620	15930	15930	15930	15930	0
528	20230609	133500	39512620	15930	15930	15930	15930	0
529	20230609	133400	39512620	15930	15930	15930	15930	0
530	20230609	133300	39512620	15930	15930	15930	15930	25
531	20230609	133200	39114370	15930	15930	15930	15930	0
532	20230609	133100	39114370	15930	15930	15930	15930	2
533	20230609	133000	39082510	15920	15920	15920	15920	5
534	20230609	132900	39002910	15930	15930	15930	15930	0
535	20230609	132800	39002910	15930	15930	15930	15930	1
536	20230609	132700	38986980	15930	15920	15930	15920	112
537	20230609	132600	37203920	15930	15930	15930	15930	0
538	20230609	132500	37203920	15930	15930	15930	15930	0
539	20230609	132400	37203920	15930	15930	15930	15930	0
540	20230609	132300	37203920	15930	15930	15930	15930	3
541	20230609	132200	37156130	15930	15930	15930	15930	0
542	20230609	132100	37156130	15930	15930	15930	15930	1
543	20230609	132000	37140200	15930	15930	15930	15930	1
544	20230609	131900	37124270	15920	15920	15920	15920	0
545	20230609	131800	37124270	15920	15920	15920	15920	0
546	20230609	131700	37124270	15920	15920	15920	15920	0
547	20230609	131600	37124270	15920	15920	15920	15920	0
548	20230609	131500	37124270	15920	15920	15920	15920	4
549	20230609	131400	37060590	15930	15930	15930	15930	2
550	20230609	131300	37028730	15930	15930	15930	15930	0
551	20230609	131200	37028730	15930	15930	15930	15930	0
552	20230609	131100	37028730	15930	15930	15930	15930	7
553	20230609	131000	36917220	15930	15930	15930	15930	10
554	20230609	130900	36757920	15930	15930	15930	15930	10
555	20230609	130800	36598620	15920	15920	15920	15920	0
556	20230609	130700	36598620	15920	15920	15920	15920	0
557	20230609	130600	36598620	15920	15920	15920	15920	0
558	20230609	130500	36598620	15920	15920	15920	15920	0
559	20230609	130400	36598620	15920	15930	15930	15920	20
560	20230609	130300	36280200	15930	15930	15930	15930	0
561	20230609	130200	36280200	15930	15930	15930	15930	0
562	20230609	130100	36280200	15930	15930	15930	15920	5
563	20230609	130000	36200580	15930	15930	15930	15930	0
564	20230609	125900	36200580	15930	15930	15930	15930	0
565	20230609	125800	36200580	15930	15930	15930	15930	10
566	20230609	125700	36041280	15930	15930	15930	15930	40
567	20230609	125600	35404080	15930	15930	15930	15930	3
568	20230609	125500	35356290	15930	15920	15930	15920	22
569	20230609	125400	35006030	15920	15920	15920	15920	0
570	20230609	125300	35006030	15920	15920	15920	15920	12
571	20230609	125200	34814990	15930	15930	15930	15930	1
572	20230609	125100	34799060	15930	15930	15930	15930	0
573	20230609	125000	34799060	15930	15930	15930	15930	0
574	20230609	124900	34799060	15930	15930	15930	15930	1
575	20230609	124800	34783130	15920	15930	15930	15920	63
576	20230609	124700	33779970	15930	15930	15930	15930	7
577	20230609	124600	33668460	15930	15930	15930	15930	0
578	20230609	124500	33668460	15930	15930	15930	15930	0
579	20230609	124400	33668460	15930	15930	15930	15930	0
580	20230609	124300	33668460	15930	15930	15930	15930	1
581	20230609	124200	33652530	15930	15930	15930	15930	2
582	20230609	124100	33620670	15930	15930	15930	15930	0
583	20230609	124000	33620670	15930	15930	15930	15930	0
584	20230609	123900	33620670	15930	15930	15930	15930	1
585	20230609	123800	33604740	15930	15930	15930	15930	0
586	20230609	123700	33604740	15930	15930	15930	15930	0
587	20230609	123600	33604740	15930	15930	15930	15930	0
588	20230609	123500	33604740	15930	15930	15930	15930	1
589	20230609	123400	33588810	15930	15930	15930	15930	0
590	20230609	123300	33588810	15930	15930	15930	15930	2
591	20230609	123200	33556950	15930	15930	15930	15930	0
592	20230609	123100	33556950	15930	15930	15930	15930	13
593	20230609	123000	33349860	15930	15930	15930	15930	2
594	20230609	122900	33318000	15930	15930	15930	15930	1
595	20230609	122800	33302070	15930	15930	15930	15930	1
596	20230609	122700	33286140	15930	15930	15930	15930	0
597	20230609	122600	33286140	15930	15930	15930	15930	12
598	20230609	122500	33094980	15920	15920	15920	15920	0
599	20230609	122400	33094980	15920	15920	15920	15920	0
600	20230609	122300	33094980	15920	15920	15920	15920	0
601	20230609	122200	33094980	15920	15920	15920	15920	0
602	20230609	122100	33094980	15920	15920	15920	15920	0
603	20230609	122000	33094980	15920	15920	15920	15920	0
604	20230609	121900	33094980	15920	15920	15920	15920	0
605	20230609	121800	33094980	15920	15920	15920	15920	13
606	20230609	121700	32888020	15920	15920	15920	15920	0
607	20230609	121600	32888020	15920	15920	15920	15920	0
608	20230609	121500	32888020	15920	15920	15920	15920	0
609	20230609	121400	32888020	15920	15920	15920	15920	3
610	20230609	121300	32840260	15930	15930	15930	15930	11
611	20230609	121200	32665030	15930	15930	15930	15930	0
612	20230609	121100	32665030	15930	15930	15930	15930	5
613	20230609	121000	32585380	15930	15930	15930	15930	0
614	20230609	120900	32585380	15930	15930	15930	15930	0
615	20230609	120800	32585380	15930	15930	15930	15930	1
616	20230609	120700	32569450	15930	15930	15930	15930	0
617	20230609	120600	32569450	15930	15930	15930	15930	7
618	20230609	120500	32457940	15920	15920	15920	15920	0
619	20230609	120400	32457940	15920	15920	15920	15920	32
620	20230609	120300	31948500	15920	15920	15920	15920	0
621	20230609	120200	31948500	15920	15920	15920	15920	0
622	20230609	120100	31948500	15920	15920	15920	15920	0
623	20230609	120000	31948500	15920	15920	15920	15920	8
624	20230609	115900	31821140	15930	15930	15930	15930	0
625	20230609	115800	31821140	15930	15930	15930	15930	1
626	20230609	115700	31805210	15930	15930	15930	15930	0
627	20230609	115600	31805210	15930	15930	15930	15930	0
628	20230609	115500	31805210	15930	15930	15930	15930	0
629	20230609	115400	31805210	15930	15930	15930	15930	0
630	20230609	115300	31805210	15930	15930	15930	15930	0
631	20230609	115200	31805210	15930	15930	15930	15930	0
632	20230609	115100	31805210	15930	15930	15930	15930	0
633	20230609	115000	31805210	15930	15930	15930	15930	2
634	20230609	114900	31773350	15930	15930	15930	15930	1
635	20230609	114800	31757420	15930	15930	15930	15930	0
636	20230609	114700	31757420	15930	15930	15930	15930	0
637	20230609	114600	31757420	15930	15930	15930	15930	0
638	20230609	114500	31757420	15930	15930	15930	15930	2
639	20230609	114400	31725560	15930	15930	15930	15930	0
640	20230609	114300	31725560	15930	15930	15930	15930	0
641	20230609	114200	31725560	15930	15930	15930	15930	0
642	20230609	114100	31725560	15930	15930	15930	15930	0
643	20230609	114000	31725560	15930	15930	15930	15930	0
644	20230609	113900	31725560	15930	15930	15930	15930	0
645	20230609	113800	31725560	15930	15930	15930	15930	1
646	20230609	113700	31709630	15920	15920	15920	15920	0
647	20230609	113600	31709630	15920	15920	15920	15920	0
648	20230609	113500	31709630	15920	15920	15920	15920	0
649	20230609	113400	31709630	15920	15920	15920	15920	0
650	20230609	113300	31709630	15920	15920	15920	15920	0
651	20230609	113200	31709630	15920	15920	15920	15920	0
652	20230609	113100	31709630	15920	15920	15920	15920	0
653	20230609	113000	31709630	15920	15920	15920	15920	0
654	20230609	112900	31709630	15920	15920	15920	15920	0
655	20230609	112800	31709630	15920	15920	15920	15920	15
656	20230609	112700	31470830	15920	15920	15920	15920	0
657	20230609	112600	31470830	15920	15920	15920	15920	0
658	20230609	112500	31470830	15920	15920	15920	15920	0
659	20230609	112400	31470830	15920	15920	15920	15920	0
660	20230609	112300	31470830	15920	15920	15920	15920	0
661	20230609	112200	31470830	15920	15920	15920	15920	0
662	20230609	112100	31470830	15920	15920	15920	15920	26
663	20230609	112000	31056910	15930	15930	15930	15930	3
664	20230609	111900	31009120	15930	15920	15930	15920	12
665	20230609	111800	30818070	15920	15930	15930	15920	57
666	20230609	111700	29910180	15930	15930	15930	15930	0
667	20230609	111600	29910180	15930	15930	15930	15930	5
668	20230609	111500	29830530	15930	15930	15930	15930	2
669	20230609	111400	29798670	15920	15920	15920	15920	1
670	20230609	111300	29782750	15920	15930	15930	15920	72
671	20230609	111200	28635910	15920	15920	15920	15920	0
672	20230609	111100	28635910	15920	15920	15920	15920	0
673	20230609	111000	28635910	15920	15920	15920	15920	0
674	20230609	110900	28635910	15920	15920	15920	15920	0
675	20230609	110800	28635910	15920	15920	15920	15920	0
676	20230609	110700	28635910	15920	15920	15920	15920	0
677	20230609	110600	28635910	15920	15920	15920	15920	0
678	20230609	110500	28635910	15920	15920	15920	15920	0
679	20230609	110400	28635910	15920	15920	15920	15920	0
680	20230609	110300	28635910	15920	15920	15920	15920	15
681	20230609	110200	28397110	15920	15920	15920	15920	12
682	20230609	110100	28206070	15930	15930	15930	15930	0
683	20230609	110000	28206070	15930	15930	15930	15930	15
684	20230609	105900	27967120	15920	15920	15920	15920	112
685	20230609	105800	26184080	15930	15930	15930	15930	1
686	20230609	105700	26168150	15920	15920	15920	15920	0
687	20230609	105600	26168150	15920	15920	15920	15920	0
688	20230609	105500	26168150	15920	15920	15920	15920	10
689	20230609	105400	26008950	15930	15930	15930	15930	0
690	20230609	105300	26008950	15930	15930	15930	15930	0
691	20230609	105200	26008950	15930	15930	15930	15930	1
692	20230609	105100	25993020	15930	15930	15930	15930	0
693	20230609	105000	25993020	15930	15930	15930	15930	1
694	20230609	104900	25977090	15910	15910	15910	15910	11
695	20230609	104800	25802080	15920	15920	15920	15920	32
696	20230609	104700	25292640	15900	15900	15900	15900	0
697	20230609	104600	25292640	15900	15900	15900	15900	0
698	20230609	104500	25292640	15900	15900	15900	15900	0
699	20230609	104400	25292640	15900	15900	15900	15900	0
700	20230609	104300	25292640	15900	15910	15910	15900	13
701	20230609	104200	25085930	15920	15920	15920	15920	0
702	20230609	104100	25085930	15920	15920	15920	15920	0
703	20230609	104000	25085930	15920	15920	15920	15920	2
704	20230609	103900	25054090	15920	15920	15920	15920	1
705	20230609	103800	25038170	15930	15930	15930	15930	0
706	20230609	103700	25038170	15930	15930	15930	15900	135
707	20230609	103600	22888400	15930	15930	15930	15930	0
708	20230609	103500	22888400	15930	15930	15930	15930	1
709	20230609	103400	22872470	15930	15930	15930	15930	0
710	20230609	103300	22872470	15930	15930	15930	15930	0
711	20230609	103200	22872470	15930	15930	15930	15930	2
712	20230609	103100	22840610	15900	15900	15900	15900	6
713	20230609	103000	22745210	15900	15900	15900	15900	0
714	20230609	102900	22745210	15900	15900	15900	15900	10
715	20230609	102800	22586210	15900	15900	15900	15900	12
716	20230609	102700	22395410	15930	15930	15930	15930	0
717	20230609	102600	22395410	15930	15930	15930	15930	13
718	20230609	102500	22188320	15930	15930	15930	15930	0
719	20230609	102400	22188320	15930	15930	15930	15930	2
720	20230609	102300	22156460	15900	15930	15930	15900	53
721	20230609	102200	21312560	15930	15930	15930	15930	1
722	20230609	102100	21296630	15930	15930	15930	15930	1
723	20230609	102000	21280700	15900	15900	15900	15900	0
724	20230609	101900	21280700	15900	15900	15900	15900	0
725	20230609	101800	21280700	15900	15930	15930	15900	67
726	20230609	101700	20214590	15930	15930	15930	15930	3
727	20230609	101600	20166800	15930	15930	15930	15930	18
728	20230609	101500	19880060	15930	15930	15930	15930	28
729	20230609	101400	19434020	15930	15930	15930	15930	15
730	20230609	101300	19195070	15930	15910	15930	15910	325
731	20230609	101200	14022020	15910	15910	15910	15910	0
732	20230609	101100	14022020	15910	15910	15910	15910	1
733	20230609	101000	14006110	15910	15910	15910	15910	0
734	20230609	100900	14006110	15910	15900	15910	15900	21
735	20230609	100800	13672200	15910	15910	15910	15910	0
736	20230609	100700	13672200	15910	15910	15910	15910	2
737	20230609	100600	13640380	15910	15910	15910	15910	65
738	20230609	100500	12606230	15910	15910	15910	15910	10
739	20230609	100400	12447130	15890	15900	15900	15890	14
740	20230609	100300	12224650	15900	15900	15900	15900	12
741	20230609	100200	12033850	15900	15900	15900	15900	6
742	20230609	100100	11938450	15900	15900	15900	15900	1
743	20230609	100000	11922550	15890	15890	15890	15890	0
744	20230609	095900	11922550	15890	15890	15890	15890	0
745	20230609	095800	11922550	15890	15890	15890	15890	0
746	20230609	095700	11922550	15890	15890	15890	15890	0
747	20230609	095600	11922550	15890	15890	15890	15890	0
748	20230609	095500	11922550	15890	15890	15890	15890	22
749	20230609	095400	11572970	15890	15890	15900	15890	56
750	20230609	095300	10683040	15890	15890	15890	15890	12
751	20230609	095200	10492360	15890	15890	15890	15890	1
752	20230609	095100	10476470	15900	15900	15900	15900	1
753	20230609	095000	10460570	15900	15900	15900	15900	12
754	20230609	094900	10269770	15910	15910	15910	15910	1
755	20230609	094800	10253860	15890	15890	15890	15890	0
756	20230609	094700	10253860	15890	15910	15910	15890	28
757	20230609	094600	9808600	15910	15910	15910	15910	0
758	20230609	094500	9808600	15910	15910	15910	15910	6
759	20230609	094400	9713140	15920	15920	15920	15920	0
760	20230609	094300	9713140	15920	15920	15920	15920	12
761	20230609	094200	9522100	15920	15920	15920	15920	0
762	20230609	094100	9522100	15920	15920	15920	15920	4
763	20230609	094000	9458420	15930	15930	15930	15930	0
764	20230609	093900	9458420	15930	15930	15930	15930	0
765	20230609	093800	9458420	15930	15930	15930	15930	0
766	20230609	093700	9458420	15930	15930	15930	15930	1
767	20230609	093600	9442490	15930	15930	15930	15930	13
768	20230609	093500	9235400	15930	15930	15930	15890	115
769	20230609	093400	7406820	15930	15930	15930	15930	1
770	20230609	093300	7390890	15910	15940	15940	15910	247
771	20230609	093200	3457420	15940	15940	15940	15940	4
772	20230609	093100	3393660	15940	15940	15940	15940	4
773	20230609	093000	3329900	15940	15940	15940	15940	0
774	20230609	092900	3329900	15940	15940	15940	15940	0
775	20230609	092800	3329900	15940	15940	15940	15940	0
776	20230609	092700	3329900	15940	15940	15940	15940	0
777	20230609	092600	3329900	15940	15930	15940	15930	3
778	20230609	092500	3282100	15930	15930	15930	15930	3
779	20230609	092400	3234310	15940	15940	15940	15940	0
780	20230609	092300	3234310	15940	15940	15940	15940	0
781	20230609	092200	3234310	15940	15940	15940	15940	0
782	20230609	092100	3234310	15940	15940	15940	15940	0
783	20230609	092000	3234310	15940	15940	15940	15940	1
784	20230609	091900	3218370	15940	15940	15940	15940	0
785	20230609	091800	3218370	15940	15940	15940	15940	0
786	20230609	091700	3218370	15940	15940	15940	15940	1
787	20230609	091600	3202430	15930	15930	15930	15930	17
788	20230609	091500	2931620	15940	15930	15940	15930	128
789	20230609	091400	892550	15940	15940	15940	15940	1
790	20230609	091300	876610	15940	15940	15940	15940	0
791	20230609	091200	876610	15940	15940	15940	15940	0
792	20230609	091100	876610	15940	15940	15940	15940	1
793	20230609	091000	860670	15940	15940	15940	15940	0
794	20230609	090900	860670	15940	15940	15940	15940	0
795	20230609	090800	860670	15940	15940	15940	15940	0
796	20230609	090700	860670	15940	15940	15940	15940	0
797	20230609	090600	860670	15940	15940	15940	15930	48
798	20230609	090500	95640	15940	15940	15940	15940	0
799	20230609	090400	95640	15940	15940	15940	15940	0
800	20230609	090300	95640	15940	15940	15940	15940	4
801	20230609	090200	31880	15940	15940	15940	15940	0
802	20230609	090100	31880	15940	15940	15940	15940	0
803	20230609	090000	31880	15940	15940	15940	15940	2